|
|
Closing price on 5/5/2020
|
|
| Open |
2.72 |
| High |
2.88 |
| Low |
2.58 |
| Volume |
3,519,720 |
| Split-adjusted Price |
2.85 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2020
|
+0.09 / +3.26%
|
2.72
|
2.88
|
2.58
|
2.85
|
2.71
|
2.85
|
3,519,720
|
|
|
5/4/2020
|
-0.20 / -6.76%
|
2.80
|
2.89
|
2.76
|
2.76
|
2.79
|
2.76
|
6,696,870
|
|
|
4/29/2020
|
0.00 / 0.00%
|
2.93
|
3.12
|
2.90
|
2.96
|
3.02
|
2.96
|
4,150,320
|
|
|
4/28/2020
|
-0.09 / -2.95%
|
3.05
|
3.09
|
2.92
|
2.96
|
2.98
|
2.96
|
3,176,950
|
|
|
4/27/2020
|
-0.02 / -0.65%
|
3.28
|
3.28
|
3.05
|
3.05
|
3.19
|
3.05
|
5,703,540
|
|
|
4/24/2020
|
+0.20 / +6.97%
|
2.83
|
3.07
|
2.80
|
3.07
|
2.95
|
3.07
|
6,242,200
|
|
|
4/23/2020
|
0.00 / 0.00%
|
2.94
|
2.94
|
2.85
|
2.87
|
2.88
|
2.87
|
2,324,140
|
|
|
4/22/2020
|
+0.12 / +4.36%
|
2.72
|
2.89
|
2.71
|
2.87
|
2.82
|
2.87
|
4,745,800
|
|
|
4/21/2020
|
0.00 / 0.00%
|
2.72
|
2.90
|
2.67
|
2.75
|
2.76
|
2.75
|
4,311,930
|
|
|
4/20/2020
|
+0.03 / +1.10%
|
2.79
|
2.82
|
2.71
|
2.75
|
2.75
|
2.75
|
3,109,120
|
|
|
4/17/2020
|
-0.01 / -0.37%
|
2.73
|
2.78
|
2.70
|
2.72
|
2.72
|
2.72
|
3,571,430
|
|
|
4/16/2020
|
-0.07 / -2.50%
|
2.80
|
2.88
|
2.70
|
2.73
|
2.78
|
2.73
|
3,368,290
|
|
|
4/15/2020
|
+0.16 / +6.06%
|
2.63
|
2.82
|
2.63
|
2.80
|
2.77
|
2.80
|
3,946,790
|
|
|
4/14/2020
|
-0.06 / -2.22%
|
2.70
|
2.70
|
2.61
|
2.64
|
2.64
|
2.64
|
3,208,600
|
|
|
4/13/2020
|
+0.06 / +2.27%
|
2.65
|
2.72
|
2.56
|
2.70
|
2.66
|
2.70
|
2,267,620
|
|
|
4/10/2020
|
-0.10 / -3.65%
|
2.67
|
2.72
|
2.55
|
2.64
|
2.62
|
2.64
|
7,050,350
|
|
|
4/9/2020
|
-0.03 / -1.08%
|
2.81
|
2.95
|
2.73
|
2.74
|
2.85
|
2.74
|
4,629,650
|
|
|
4/8/2020
|
+0.18 / +6.95%
|
2.59
|
2.77
|
2.59
|
2.77
|
2.75
|
2.77
|
3,029,830
|
|
|
4/7/2020
|
-0.16 / -5.82%
|
2.61
|
2.76
|
2.56
|
2.59
|
2.61
|
2.59
|
8,741,980
|
|
|
4/6/2020
|
-0.20 / -6.78%
|
3.10
|
3.10
|
2.75
|
2.75
|
2.83
|
2.75
|
13,639,240
|
|
|
4/3/2020
|
+0.19 / +6.88%
|
2.85
|
2.95
|
2.80
|
2.95
|
2.93
|
2.95
|
6,539,200
|
|
|
4/1/2020
|
+0.18 / +6.98%
|
2.40
|
2.76
|
2.40
|
2.76
|
2.61
|
2.76
|
11,814,890
|
|
|
3/31/2020
|
-0.19 / -6.86%
|
2.58
|
2.58
|
2.58
|
2.58
|
2.58
|
2.58
|
3,432,100
|
|
|
3/30/2020
|
-0.20 / -6.73%
|
2.77
|
2.77
|
2.77
|
2.77
|
2.77
|
2.77
|
184,000
|
|
|
3/27/2020
|
-0.22 / -6.90%
|
2.97
|
2.97
|
2.97
|
2.97
|
2.97
|
2.97
|
361,460
|
|
|
3/26/2020
|
-0.23 / -6.73%
|
3.19
|
3.19
|
3.19
|
3.19
|
3.19
|
3.19
|
315,570
|
|
|
3/25/2020
|
-0.25 / -6.81%
|
3.42
|
3.60
|
3.42
|
3.42
|
3.42
|
3.42
|
8,525,000
|
|
|
3/24/2020
|
-0.27 / -6.85%
|
3.67
|
3.67
|
3.67
|
3.67
|
3.67
|
3.67
|
641,110
|
|
|
3/23/2020
|
-0.29 / -6.86%
|
3.94
|
3.94
|
3.94
|
3.94
|
3.94
|
3.94
|
392,210
|
|
|
3/20/2020
|
-0.31 / -6.83%
|
4.23
|
4.23
|
4.23
|
4.23
|
4.23
|
4.23
|
1,325,990
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:55:01 PM
|
|
|
|
|