|
|
Closing price on 6/7/2017
|
|
| Open |
3.92 |
| High |
3.95 |
| Low |
3.89 |
| Volume |
617,930 |
| Split-adjusted Price |
3.89 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2017
|
-0.03 / -0.77%
|
3.92
|
3.95
|
3.89
|
3.89
|
3.93
|
3.89
|
617,930
|
|
|
6/6/2017
|
+0.07 / +1.82%
|
3.86
|
4.00
|
3.85
|
3.92
|
3.92
|
3.92
|
582,170
|
|
|
6/5/2017
|
+0.02 / +0.52%
|
3.83
|
3.88
|
3.83
|
3.85
|
3.86
|
3.85
|
143,150
|
|
|
6/2/2017
|
-0.02 / -0.52%
|
3.86
|
3.86
|
3.81
|
3.83
|
3.82
|
3.83
|
330,340
|
|
|
6/1/2017
|
-0.02 / -0.52%
|
3.87
|
3.90
|
3.83
|
3.85
|
3.85
|
3.85
|
482,380
|
|
|
5/31/2017
|
0.00 / 0.00%
|
3.83
|
3.95
|
3.83
|
3.87
|
3.88
|
3.87
|
414,470
|
|
|
5/30/2017
|
-0.07 / -1.78%
|
3.95
|
3.98
|
3.85
|
3.87
|
3.92
|
3.87
|
308,550
|
|
|
5/29/2017
|
+0.09 / +2.34%
|
3.86
|
4.05
|
3.83
|
3.94
|
3.94
|
3.94
|
974,770
|
|
|
5/26/2017
|
+0.07 / +1.85%
|
3.80
|
3.87
|
3.78
|
3.85
|
3.83
|
3.85
|
606,850
|
|
|
5/25/2017
|
+0.01 / +0.27%
|
3.79
|
3.83
|
3.76
|
3.78
|
3.79
|
3.78
|
422,030
|
|
|
5/24/2017
|
+0.03 / +0.80%
|
3.74
|
3.84
|
3.74
|
3.77
|
3.77
|
3.77
|
436,850
|
|
|
5/23/2017
|
-0.07 / -1.84%
|
3.82
|
3.87
|
3.73
|
3.74
|
3.77
|
3.74
|
574,330
|
|
|
5/22/2017
|
-0.07 / -1.80%
|
3.88
|
3.93
|
3.81
|
3.81
|
3.87
|
3.81
|
599,020
|
|
|
5/19/2017
|
+0.05 / +1.31%
|
3.83
|
3.89
|
3.82
|
3.88
|
3.84
|
3.88
|
449,750
|
|
|
5/18/2017
|
-0.06 / -1.54%
|
3.89
|
3.92
|
3.83
|
3.83
|
3.86
|
3.83
|
457,820
|
|
|
5/17/2017
|
-0.01 / -0.26%
|
3.90
|
3.96
|
3.87
|
3.89
|
3.92
|
3.89
|
590,120
|
|
|
5/16/2017
|
-0.11 / -2.74%
|
4.20
|
4.20
|
3.90
|
3.90
|
4.09
|
3.90
|
1,214,920
|
|
|
5/15/2017
|
+0.26 / +6.93%
|
3.75
|
4.01
|
3.75
|
4.01
|
3.94
|
4.01
|
2,366,190
|
|
|
5/12/2017
|
-0.06 / -1.57%
|
3.78
|
3.81
|
3.75
|
3.75
|
3.78
|
3.75
|
510,290
|
|
|
5/11/2017
|
0.00 / 0.00%
|
3.81
|
3.87
|
3.78
|
3.81
|
3.81
|
3.81
|
369,550
|
|
|
5/10/2017
|
-0.15 / -3.79%
|
3.98
|
3.99
|
3.81
|
3.81
|
3.87
|
3.81
|
680,130
|
|
|
5/9/2017
|
+0.18 / +4.76%
|
3.80
|
4.04
|
3.79
|
3.96
|
4.00
|
3.96
|
2,456,070
|
|
|
5/8/2017
|
+0.03 / +0.80%
|
3.76
|
3.79
|
3.74
|
3.78
|
3.77
|
3.78
|
393,220
|
|
|
5/5/2017
|
+0.05 / +1.35%
|
3.71
|
3.76
|
3.70
|
3.75
|
3.73
|
3.75
|
370,260
|
|
|
5/4/2017
|
+0.10 / +2.78%
|
3.60
|
3.72
|
3.60
|
3.70
|
3.69
|
3.70
|
359,240
|
|
|
5/3/2017
|
+0.03 / +0.84%
|
3.54
|
3.65
|
3.54
|
3.60
|
3.61
|
3.60
|
218,160
|
|
|
4/28/2017
|
-0.03 / -0.83%
|
3.58
|
3.61
|
3.55
|
3.57
|
3.57
|
3.57
|
99,360
|
|
|
4/27/2017
|
-0.03 / -0.83%
|
3.60
|
3.63
|
3.60
|
3.60
|
3.61
|
3.60
|
200,310
|
|
|
4/26/2017
|
+0.01 / +0.28%
|
3.65
|
3.65
|
3.60
|
3.63
|
3.62
|
3.63
|
85,140
|
|
|
4/25/2017
|
+0.02 / +0.56%
|
3.60
|
3.66
|
3.60
|
3.62
|
3.63
|
3.62
|
264,410
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|