|
|
Closing price on 6/4/2020
|
|
| Open |
3.12 |
| High |
3.29 |
| Low |
3.10 |
| Volume |
3,759,960 |
| Split-adjusted Price |
3.19 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2020
|
+0.07 / +2.24%
|
3.12
|
3.29
|
3.10
|
3.19
|
3.19
|
3.19
|
3,759,960
|
|
|
6/3/2020
|
+0.04 / +1.30%
|
3.02
|
3.26
|
3.02
|
3.12
|
3.09
|
3.12
|
2,242,050
|
|
|
6/2/2020
|
-0.19 / -5.81%
|
3.39
|
3.39
|
3.08
|
3.08
|
3.22
|
3.08
|
3,528,990
|
|
|
6/1/2020
|
+0.21 / +6.86%
|
3.12
|
3.27
|
3.06
|
3.27
|
3.24
|
3.27
|
7,479,480
|
|
|
5/29/2020
|
+0.06 / +2.00%
|
3.00
|
3.15
|
2.99
|
3.06
|
3.06
|
3.06
|
2,776,770
|
|
|
5/28/2020
|
+0.01 / +0.33%
|
2.98
|
3.04
|
2.98
|
3.00
|
3.00
|
3.00
|
1,616,860
|
|
|
5/27/2020
|
-0.06 / -1.97%
|
3.05
|
3.08
|
2.99
|
2.99
|
3.02
|
2.99
|
2,602,720
|
|
|
5/26/2020
|
0.00 / 0.00%
|
3.05
|
3.12
|
3.02
|
3.05
|
3.06
|
3.05
|
1,901,490
|
|
|
5/25/2020
|
+0.04 / +1.33%
|
3.04
|
3.14
|
3.01
|
3.05
|
3.07
|
3.05
|
3,498,690
|
|
|
5/22/2020
|
0.00 / 0.00%
|
3.01
|
3.02
|
2.97
|
3.01
|
3.00
|
3.01
|
1,598,570
|
|
|
5/21/2020
|
-0.07 / -2.27%
|
3.19
|
3.19
|
2.99
|
3.01
|
3.08
|
3.01
|
3,101,150
|
|
|
5/20/2020
|
+0.12 / +4.05%
|
2.98
|
3.10
|
2.95
|
3.08
|
3.01
|
3.08
|
2,983,950
|
|
|
5/19/2020
|
-0.02 / -0.67%
|
3.00
|
3.03
|
2.95
|
2.96
|
2.98
|
2.96
|
1,951,810
|
|
|
5/18/2020
|
-0.04 / -1.32%
|
3.09
|
3.09
|
2.96
|
2.98
|
2.99
|
2.98
|
2,887,820
|
|
|
5/15/2020
|
-0.08 / -2.58%
|
3.10
|
3.17
|
2.95
|
3.02
|
3.02
|
3.02
|
4,693,420
|
|
|
5/14/2020
|
+0.13 / +4.38%
|
3.03
|
3.17
|
3.00
|
3.10
|
3.11
|
3.10
|
5,099,870
|
|
|
5/13/2020
|
+0.08 / +2.77%
|
2.89
|
3.05
|
2.87
|
2.97
|
2.97
|
2.97
|
4,463,180
|
|
|
5/12/2020
|
+0.04 / +1.40%
|
2.83
|
2.94
|
2.82
|
2.89
|
2.89
|
2.89
|
2,933,710
|
|
|
5/11/2020
|
+0.02 / +0.71%
|
2.80
|
2.88
|
2.80
|
2.85
|
2.84
|
2.85
|
2,156,670
|
|
|
5/8/2020
|
+0.01 / +0.35%
|
2.85
|
2.92
|
2.81
|
2.83
|
2.85
|
2.83
|
2,780,990
|
|
|
5/7/2020
|
-0.16 / -5.37%
|
2.97
|
2.99
|
2.82
|
2.82
|
2.90
|
2.82
|
2,964,410
|
|
|
5/6/2020
|
+0.13 / +4.56%
|
2.85
|
3.00
|
2.83
|
2.98
|
2.91
|
2.98
|
1,949,410
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|