|
Closing price on 6/30/2021
|
|
Open |
4.37 |
High |
4.45 |
Low |
4.35 |
Volume |
1,693,900 |
Split-adjusted Price |
4.36 |
|
|
HAI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/30/2021
|
-0.01 / -0.23%
|
4.37
|
4.45
|
4.35
|
4.36
|
4.38
|
4.36
|
1,693,900
|
|
6/29/2021
|
0.00 / 0.00%
|
4.40
|
4.42
|
4.37
|
4.37
|
4.38
|
4.37
|
2,280,700
|
|
6/28/2021
|
-0.03 / -0.68%
|
4.40
|
4.50
|
4.37
|
4.37
|
4.42
|
4.37
|
2,410,200
|
|
6/25/2021
|
-0.06 / -1.35%
|
4.46
|
4.47
|
4.40
|
4.40
|
4.43
|
4.40
|
2,620,100
|
|
6/24/2021
|
-0.03 / -0.67%
|
4.48
|
4.53
|
4.46
|
4.46
|
4.49
|
4.46
|
2,155,100
|
|
6/23/2021
|
-0.07 / -1.54%
|
4.59
|
4.60
|
4.48
|
4.49
|
4.52
|
4.49
|
2,636,400
|
|
6/22/2021
|
+0.01 / +0.22%
|
4.55
|
4.61
|
4.54
|
4.56
|
4.57
|
4.56
|
2,493,400
|
|
6/21/2021
|
-0.11 / -2.36%
|
4.65
|
4.66
|
4.51
|
4.55
|
4.59
|
4.55
|
2,881,500
|
|
6/18/2021
|
-0.09 / -1.89%
|
4.79
|
4.81
|
4.65
|
4.66
|
4.73
|
4.66
|
4,220,800
|
|
6/17/2021
|
+0.23 / +5.09%
|
4.53
|
4.79
|
4.50
|
4.75
|
4.62
|
4.75
|
4,488,900
|
|
6/16/2021
|
+0.05 / +1.12%
|
4.47
|
4.60
|
4.45
|
4.52
|
4.50
|
4.52
|
2,870,100
|
|
6/15/2021
|
-0.04 / -0.89%
|
4.51
|
4.52
|
4.44
|
4.47
|
4.48
|
4.47
|
2,039,400
|
|
6/14/2021
|
0.00 / 0.00%
|
4.50
|
4.56
|
4.48
|
4.51
|
4.51
|
4.51
|
1,927,800
|
|
6/11/2021
|
+0.02 / +0.45%
|
4.50
|
4.61
|
4.48
|
4.51
|
4.54
|
4.51
|
2,555,000
|
|
6/10/2021
|
-0.01 / -0.22%
|
4.60
|
4.62
|
4.49
|
4.49
|
4.53
|
4.49
|
1,892,400
|
|
6/9/2021
|
+0.02 / +0.45%
|
4.46
|
4.60
|
4.42
|
4.50
|
4.48
|
4.50
|
2,577,900
|
|
6/8/2021
|
-0.09 / -1.97%
|
4.51
|
4.68
|
4.48
|
4.48
|
4.56
|
4.48
|
2,826,700
|
|
6/7/2021
|
-0.14 / -2.97%
|
4.61
|
4.69
|
4.49
|
4.57
|
4.57
|
4.57
|
3,239,100
|
|
6/4/2021
|
-0.09 / -1.88%
|
4.83
|
4.88
|
4.60
|
4.71
|
4.78
|
4.71
|
4,510,200
|
|
6/3/2021
|
+0.20 / +4.35%
|
4.71
|
4.80
|
4.67
|
4.80
|
4.74
|
4.80
|
4,529,700
|
|
6/2/2021
|
+0.12 / +2.68%
|
4.45
|
4.69
|
4.44
|
4.60
|
4.57
|
4.60
|
3,286,000
|
|
6/1/2021
|
-0.02 / -0.44%
|
4.48
|
4.52
|
4.43
|
4.48
|
4.48
|
4.48
|
1,903,500
|
|
5/31/2021
|
-0.12 / -2.60%
|
4.59
|
4.59
|
4.40
|
4.50
|
4.47
|
4.50
|
2,349,500
|
|
5/28/2021
|
+0.28 / +6.45%
|
4.28
|
4.62
|
4.27
|
4.62
|
4.40
|
4.62
|
3,610,000
|
|
5/27/2021
|
-0.09 / -2.03%
|
4.41
|
4.50
|
4.21
|
4.34
|
4.32
|
4.34
|
3,024,200
|
|
5/26/2021
|
-0.15 / -3.28%
|
4.58
|
4.61
|
4.35
|
4.43
|
4.48
|
4.43
|
5,136,800
|
|
5/25/2021
|
-0.20 / -4.18%
|
4.80
|
4.87
|
4.45
|
4.58
|
4.59
|
4.58
|
8,840,800
|
|
5/24/2021
|
-0.07 / -1.44%
|
4.96
|
4.96
|
4.78
|
4.78
|
4.84
|
4.78
|
3,075,200
|
|
5/21/2021
|
+0.12 / +2.54%
|
4.75
|
4.96
|
4.75
|
4.85
|
4.84
|
4.85
|
2,682,300
|
|
5/20/2021
|
-0.17 / -3.47%
|
4.90
|
4.93
|
4.72
|
4.73
|
4.84
|
4.73
|
4,080,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|