|
Closing price on 7/15/2020
|
|
| Open |
3.15 |
| High |
3.15 |
| Low |
3.06 |
| Volume |
1,470,600 |
| Split-adjusted Price |
3.06 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/15/2020
|
-0.04 / -1.29%
|
3.15
|
3.15
|
3.06
|
3.06
|
3.10
|
3.06
|
1,470,600
|
|
|
7/14/2020
|
+0.01 / +0.32%
|
3.05
|
3.15
|
3.02
|
3.10
|
3.09
|
3.10
|
2,274,510
|
|
|
7/13/2020
|
0.00 / 0.00%
|
3.15
|
3.15
|
3.08
|
3.09
|
3.11
|
3.09
|
1,180,210
|
|
|
7/10/2020
|
-0.17 / -5.21%
|
3.19
|
3.26
|
3.08
|
3.09
|
3.15
|
3.09
|
2,236,060
|
|
|
7/9/2020
|
+0.21 / +6.89%
|
3.06
|
3.26
|
3.05
|
3.26
|
3.19
|
3.26
|
3,951,270
|
|
|
7/8/2020
|
+0.02 / +0.66%
|
3.03
|
3.09
|
2.99
|
3.05
|
3.03
|
3.05
|
1,488,940
|
|
|
7/7/2020
|
-0.12 / -3.81%
|
3.15
|
3.19
|
3.03
|
3.03
|
3.09
|
3.03
|
2,452,910
|
|
|
7/6/2020
|
+0.06 / +1.94%
|
3.23
|
3.23
|
3.11
|
3.15
|
3.15
|
3.15
|
1,967,530
|
|
|
7/3/2020
|
+0.02 / +0.65%
|
3.06
|
3.13
|
3.05
|
3.09
|
3.07
|
3.09
|
1,461,670
|
|
|
7/2/2020
|
-0.14 / -4.36%
|
3.15
|
3.24
|
3.00
|
3.07
|
3.14
|
3.07
|
1,905,090
|
|
|
7/1/2020
|
+0.20 / +6.64%
|
2.96
|
3.22
|
2.83
|
3.21
|
2.99
|
3.21
|
4,474,470
|
|
|
6/30/2020
|
-0.22 / -6.81%
|
3.23
|
3.29
|
3.01
|
3.01
|
3.07
|
3.01
|
6,262,850
|
|
|
6/29/2020
|
-0.24 / -6.92%
|
3.45
|
3.46
|
3.23
|
3.23
|
3.27
|
3.23
|
6,454,830
|
|
|
6/26/2020
|
-0.26 / -6.97%
|
3.73
|
3.79
|
3.47
|
3.47
|
3.54
|
3.47
|
7,924,920
|
|
|
6/25/2020
|
+0.03 / +0.81%
|
3.65
|
3.73
|
3.60
|
3.73
|
3.67
|
3.73
|
2,320,040
|
|
|
6/24/2020
|
-0.16 / -4.15%
|
3.86
|
3.97
|
3.59
|
3.70
|
3.79
|
3.70
|
4,624,010
|
|
|
6/23/2020
|
+0.25 / +6.93%
|
3.61
|
3.86
|
3.61
|
3.86
|
3.77
|
3.86
|
6,537,620
|
|
|
6/22/2020
|
-0.09 / -2.43%
|
3.71
|
3.80
|
3.61
|
3.61
|
3.70
|
3.61
|
5,054,370
|
|
|
6/19/2020
|
+0.10 / +2.78%
|
3.50
|
3.77
|
3.50
|
3.70
|
3.68
|
3.70
|
3,163,140
|
|
|
6/18/2020
|
+0.05 / +1.41%
|
3.70
|
3.79
|
3.56
|
3.60
|
3.71
|
3.60
|
6,537,560
|
|
|
6/17/2020
|
+0.23 / +6.93%
|
3.35
|
3.55
|
3.34
|
3.55
|
3.53
|
3.55
|
10,307,930
|
|
|
6/16/2020
|
+0.10 / +3.11%
|
3.30
|
3.35
|
3.22
|
3.32
|
3.29
|
3.32
|
2,725,840
|
|
|
6/15/2020
|
-0.04 / -1.23%
|
3.35
|
3.37
|
3.15
|
3.22
|
3.25
|
3.22
|
3,129,510
|
|
|
6/12/2020
|
+0.06 / +1.88%
|
3.10
|
3.30
|
3.10
|
3.26
|
3.19
|
3.26
|
3,670,320
|
|
|
6/11/2020
|
-0.16 / -4.76%
|
3.36
|
3.59
|
3.20
|
3.20
|
3.42
|
3.20
|
4,283,630
|
|
|
6/10/2020
|
0.00 / 0.00%
|
3.35
|
3.50
|
3.17
|
3.36
|
3.31
|
3.36
|
4,913,580
|
|
|
6/9/2020
|
-0.24 / -6.67%
|
3.57
|
3.63
|
3.35
|
3.36
|
3.42
|
3.36
|
8,371,490
|
|
|
6/8/2020
|
+0.20 / +5.88%
|
3.53
|
3.63
|
3.43
|
3.60
|
3.56
|
3.60
|
5,021,830
|
|
|
6/5/2020
|
+0.21 / +6.58%
|
3.30
|
3.40
|
3.18
|
3.40
|
3.30
|
3.40
|
3,909,340
|
|
|
6/4/2020
|
+0.07 / +2.24%
|
3.12
|
3.29
|
3.10
|
3.19
|
3.19
|
3.19
|
3,759,960
|
|
|
|