|
|
Closing price on 6/20/2022
|
|
| Open |
2.00 |
| High |
2.09 |
| Low |
1.95 |
| Volume |
2,089,200 |
| Split-adjusted Price |
1.95 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2022
|
-0.14 / -6.70%
|
2.00
|
2.09
|
1.95
|
1.95
|
1.95
|
1.95
|
2,089,200
|
|
|
6/17/2022
|
-0.15 / -6.70%
|
2.24
|
2.24
|
2.09
|
2.09
|
2.10
|
2.09
|
1,173,400
|
|
|
6/16/2022
|
+0.10 / +4.67%
|
2.02
|
2.27
|
2.02
|
2.24
|
2.21
|
2.24
|
941,400
|
|
|
6/15/2022
|
-0.16 / -6.96%
|
2.15
|
2.29
|
2.14
|
2.14
|
2.16
|
2.14
|
1,491,400
|
|
|
6/14/2022
|
+0.04 / +1.77%
|
2.11
|
2.41
|
2.11
|
2.30
|
2.28
|
2.30
|
941,800
|
|
|
6/13/2022
|
-0.16 / -6.61%
|
2.42
|
2.42
|
2.26
|
2.26
|
2.27
|
2.26
|
2,880,600
|
|
|
6/10/2022
|
-0.18 / -6.92%
|
2.63
|
2.65
|
2.42
|
2.42
|
2.48
|
2.42
|
1,515,700
|
|
|
6/9/2022
|
+0.02 / +0.78%
|
2.70
|
2.70
|
2.58
|
2.60
|
2.65
|
2.60
|
1,277,700
|
|
|
6/8/2022
|
+0.16 / +6.61%
|
2.42
|
2.58
|
2.26
|
2.58
|
2.57
|
2.58
|
977,500
|
|
|
6/7/2022
|
-0.18 / -6.92%
|
2.42
|
2.49
|
2.42
|
2.42
|
2.42
|
2.42
|
1,301,000
|
|
|
6/6/2022
|
-0.19 / -6.81%
|
2.79
|
2.79
|
2.60
|
2.60
|
2.61
|
2.60
|
3,732,100
|
|
|
6/3/2022
|
-0.14 / -4.78%
|
3.12
|
3.12
|
2.77
|
2.79
|
2.82
|
2.79
|
1,352,900
|
|
|
6/2/2022
|
-0.07 / -2.33%
|
2.85
|
3.00
|
2.85
|
2.93
|
2.95
|
2.93
|
1,131,200
|
|
|
6/1/2022
|
-0.22 / -6.83%
|
3.00
|
3.18
|
3.00
|
3.00
|
3.02
|
3.00
|
2,990,800
|
|
|
5/31/2022
|
+0.01 / +0.31%
|
3.33
|
3.39
|
3.22
|
3.22
|
3.31
|
3.22
|
1,923,400
|
|
|
5/30/2022
|
+0.21 / +7.00%
|
3.00
|
3.21
|
2.97
|
3.21
|
3.11
|
3.21
|
2,660,900
|
|
|
5/27/2022
|
-0.17 / -5.36%
|
2.95
|
3.15
|
2.95
|
3.00
|
2.98
|
3.00
|
8,988,900
|
|
|
5/26/2022
|
-0.23 / -6.76%
|
3.17
|
3.17
|
3.17
|
3.17
|
3.17
|
3.17
|
1,742,100
|
|
|
5/25/2022
|
-0.03 / -0.87%
|
3.50
|
3.50
|
3.36
|
3.40
|
3.42
|
3.40
|
1,824,600
|
|
|
5/24/2022
|
-0.07 / -2.00%
|
3.51
|
3.57
|
3.37
|
3.43
|
3.44
|
3.43
|
1,281,300
|
|
|
5/23/2022
|
-0.08 / -2.23%
|
3.63
|
3.63
|
3.44
|
3.50
|
3.54
|
3.50
|
1,461,500
|
|
|
5/20/2022
|
0.00 / 0.00%
|
3.58
|
3.64
|
3.50
|
3.58
|
3.58
|
3.58
|
1,098,000
|
|
|
5/19/2022
|
-0.08 / -2.19%
|
3.50
|
3.61
|
3.49
|
3.58
|
3.54
|
3.58
|
1,564,900
|
|
|
5/18/2022
|
-0.06 / -1.61%
|
3.77
|
3.78
|
3.66
|
3.66
|
3.69
|
3.66
|
2,174,400
|
|
|
5/17/2022
|
+0.14 / +3.91%
|
3.55
|
3.79
|
3.47
|
3.72
|
3.67
|
3.72
|
1,302,100
|
|
|
5/16/2022
|
+0.09 / +2.58%
|
3.73
|
3.73
|
3.52
|
3.58
|
3.62
|
3.58
|
1,712,100
|
|
|
5/13/2022
|
-0.26 / -6.93%
|
3.65
|
3.73
|
3.49
|
3.49
|
3.53
|
3.49
|
3,672,300
|
|
|
5/12/2022
|
-0.28 / -6.95%
|
3.75
|
3.92
|
3.75
|
3.75
|
3.78
|
3.75
|
3,293,400
|
|
|
5/11/2022
|
+0.18 / +4.68%
|
4.00
|
4.08
|
3.91
|
4.03
|
4.01
|
4.03
|
1,938,500
|
|
|
5/10/2022
|
+0.14 / +3.77%
|
3.47
|
3.86
|
3.46
|
3.85
|
3.62
|
3.85
|
2,526,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|