|
|
Closing price on 6/20/2019
|
|
| Open |
1.89 |
| High |
1.89 |
| Low |
1.82 |
| Volume |
758,410 |
| Split-adjusted Price |
1.84 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2019
|
-0.01 / -0.54%
|
1.89
|
1.89
|
1.82
|
1.84
|
1.84
|
1.84
|
758,410
|
|
|
6/19/2019
|
+0.04 / +2.21%
|
1.77
|
1.92
|
1.76
|
1.85
|
1.84
|
1.85
|
1,084,420
|
|
|
6/18/2019
|
-0.04 / -2.16%
|
1.83
|
1.85
|
1.78
|
1.81
|
1.81
|
1.81
|
1,298,340
|
|
|
6/17/2019
|
-0.07 / -3.65%
|
1.90
|
1.95
|
1.83
|
1.85
|
1.88
|
1.85
|
1,775,600
|
|
|
6/14/2019
|
+0.10 / +5.49%
|
1.94
|
1.94
|
1.87
|
1.92
|
1.93
|
1.92
|
6,980,480
|
|
|
6/13/2019
|
+0.11 / +6.43%
|
1.82
|
1.82
|
1.82
|
1.82
|
1.82
|
1.82
|
411,860
|
|
|
6/12/2019
|
+0.11 / +6.88%
|
1.63
|
1.71
|
1.62
|
1.71
|
1.70
|
1.71
|
364,920
|
|
|
6/11/2019
|
0.00 / 0.00%
|
1.60
|
1.61
|
1.57
|
1.60
|
1.59
|
1.60
|
208,840
|
|
|
6/10/2019
|
+0.01 / +0.63%
|
1.62
|
1.62
|
1.58
|
1.60
|
1.59
|
1.60
|
376,310
|
|
|
6/7/2019
|
-0.01 / -0.63%
|
1.58
|
1.63
|
1.58
|
1.59
|
1.60
|
1.59
|
449,630
|
|
|
6/6/2019
|
0.00 / 0.00%
|
1.59
|
1.61
|
1.57
|
1.60
|
1.59
|
1.60
|
479,570
|
|
|
6/5/2019
|
-0.01 / -0.62%
|
1.61
|
1.63
|
1.58
|
1.60
|
1.60
|
1.60
|
142,170
|
|
|
6/4/2019
|
+0.03 / +1.90%
|
1.58
|
1.63
|
1.58
|
1.61
|
1.61
|
1.61
|
317,310
|
|
|
6/3/2019
|
-0.02 / -1.25%
|
1.65
|
1.65
|
1.58
|
1.58
|
1.60
|
1.58
|
285,490
|
|
|
5/31/2019
|
-0.03 / -1.84%
|
1.63
|
1.65
|
1.60
|
1.60
|
1.62
|
1.60
|
187,170
|
|
|
5/30/2019
|
-0.02 / -1.21%
|
1.68
|
1.68
|
1.63
|
1.63
|
1.63
|
1.63
|
271,290
|
|
|
5/29/2019
|
0.00 / 0.00%
|
1.68
|
1.69
|
1.65
|
1.65
|
1.67
|
1.65
|
208,650
|
|
|
5/28/2019
|
+0.02 / +1.23%
|
1.63
|
1.70
|
1.63
|
1.65
|
1.66
|
1.65
|
588,180
|
|
|
5/27/2019
|
+0.02 / +1.24%
|
1.61
|
1.65
|
1.61
|
1.63
|
1.63
|
1.63
|
446,580
|
|
|
5/24/2019
|
+0.01 / +0.63%
|
1.60
|
1.62
|
1.59
|
1.61
|
1.60
|
1.61
|
303,470
|
|
|
5/23/2019
|
-0.01 / -0.62%
|
1.63
|
1.63
|
1.60
|
1.60
|
1.61
|
1.60
|
169,050
|
|
|
5/22/2019
|
-0.01 / -0.62%
|
1.61
|
1.64
|
1.60
|
1.61
|
1.61
|
1.61
|
206,810
|
|
|
5/21/2019
|
-0.03 / -1.82%
|
1.70
|
1.70
|
1.61
|
1.62
|
1.63
|
1.62
|
276,220
|
|
|
5/20/2019
|
+0.01 / +0.61%
|
1.64
|
1.69
|
1.62
|
1.65
|
1.65
|
1.65
|
514,300
|
|
|
5/17/2019
|
-0.01 / -0.61%
|
1.67
|
1.67
|
1.62
|
1.64
|
1.63
|
1.64
|
75,900
|
|
|
5/16/2019
|
+0.03 / +1.85%
|
1.62
|
1.68
|
1.62
|
1.65
|
1.66
|
1.65
|
204,310
|
|
|
5/15/2019
|
+0.01 / +0.62%
|
1.61
|
1.63
|
1.61
|
1.62
|
1.62
|
1.62
|
260,520
|
|
|
5/14/2019
|
-0.01 / -0.62%
|
1.62
|
1.63
|
1.61
|
1.61
|
1.62
|
1.61
|
342,030
|
|
|
5/13/2019
|
-0.02 / -1.22%
|
1.66
|
1.66
|
1.61
|
1.62
|
1.63
|
1.62
|
156,590
|
|
|
5/10/2019
|
0.00 / 0.00%
|
1.65
|
1.66
|
1.64
|
1.64
|
1.65
|
1.64
|
230,950
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|