|
|
Closing price on 7/17/2018
|
|
| Open |
3.55 |
| High |
3.60 |
| Low |
3.54 |
| Volume |
664,340 |
| Split-adjusted Price |
3.55 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/17/2018
|
-0.05 / -1.39%
|
3.55
|
3.60
|
3.54
|
3.55
|
3.57
|
3.55
|
664,340
|
|
|
7/16/2018
|
+0.04 / +1.12%
|
3.60
|
3.75
|
3.57
|
3.60
|
3.66
|
3.60
|
1,135,950
|
|
|
7/13/2018
|
+0.20 / +5.95%
|
3.39
|
3.59
|
3.34
|
3.56
|
3.56
|
3.56
|
2,417,320
|
|
|
7/12/2018
|
+0.08 / +2.44%
|
3.27
|
3.39
|
3.27
|
3.36
|
3.31
|
3.36
|
566,100
|
|
|
7/11/2018
|
-0.10 / -2.96%
|
3.38
|
3.38
|
3.28
|
3.28
|
3.31
|
3.28
|
518,890
|
|
|
7/10/2018
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.34
|
3.38
|
3.37
|
3.38
|
370,860
|
|
|
7/9/2018
|
0.00 / 0.00%
|
3.40
|
3.49
|
3.36
|
3.38
|
3.39
|
3.38
|
455,940
|
|
|
7/6/2018
|
+0.06 / +1.81%
|
3.32
|
3.40
|
3.28
|
3.38
|
3.34
|
3.38
|
1,096,800
|
|
|
7/5/2018
|
-0.08 / -2.35%
|
3.40
|
3.42
|
3.32
|
3.32
|
3.36
|
3.32
|
770,650
|
|
|
7/4/2018
|
0.00 / 0.00%
|
3.40
|
3.47
|
3.35
|
3.40
|
3.40
|
3.40
|
613,790
|
|
|
7/3/2018
|
-0.06 / -1.73%
|
3.50
|
3.51
|
3.39
|
3.40
|
3.45
|
3.40
|
1,253,830
|
|
|
7/2/2018
|
-0.15 / -4.16%
|
3.61
|
3.61
|
3.40
|
3.46
|
3.51
|
3.46
|
1,079,730
|
|
|
6/29/2018
|
-0.04 / -1.10%
|
3.65
|
3.69
|
3.40
|
3.61
|
3.60
|
3.61
|
761,970
|
|
|
6/28/2018
|
-0.14 / -3.69%
|
3.79
|
3.79
|
3.62
|
3.65
|
3.66
|
3.65
|
776,670
|
|
|
6/27/2018
|
+0.12 / +3.27%
|
3.68
|
3.85
|
3.66
|
3.79
|
3.75
|
3.79
|
1,666,700
|
|
|
6/26/2018
|
-0.01 / -0.27%
|
3.67
|
3.67
|
3.60
|
3.67
|
3.62
|
3.67
|
700,890
|
|
|
6/25/2018
|
+0.05 / +1.38%
|
3.65
|
3.70
|
3.63
|
3.68
|
3.67
|
3.68
|
561,360
|
|
|
6/22/2018
|
+0.03 / +0.83%
|
3.63
|
3.66
|
3.58
|
3.63
|
3.61
|
3.63
|
972,230
|
|
|
6/21/2018
|
0.00 / 0.00%
|
3.60
|
3.73
|
3.58
|
3.60
|
3.63
|
3.60
|
957,540
|
|
|
6/20/2018
|
+0.07 / +1.98%
|
3.62
|
3.67
|
3.53
|
3.60
|
3.59
|
3.60
|
556,320
|
|
|
6/19/2018
|
-0.21 / -5.61%
|
3.74
|
3.79
|
3.49
|
3.53
|
3.59
|
3.53
|
1,584,080
|
|
|
6/18/2018
|
-0.04 / -1.06%
|
3.77
|
3.85
|
3.73
|
3.74
|
3.78
|
3.74
|
1,019,510
|
|
|
6/15/2018
|
-0.03 / -0.79%
|
3.80
|
3.85
|
3.76
|
3.78
|
3.80
|
3.78
|
736,230
|
|
|
6/14/2018
|
-0.04 / -1.04%
|
3.89
|
3.92
|
3.80
|
3.81
|
3.84
|
3.81
|
689,310
|
|
|
6/13/2018
|
+0.04 / +1.05%
|
3.85
|
4.00
|
3.83
|
3.85
|
3.87
|
3.85
|
490,310
|
|
|
6/12/2018
|
-0.15 / -3.79%
|
3.90
|
3.96
|
3.76
|
3.81
|
3.84
|
3.81
|
1,294,540
|
|
|
6/11/2018
|
+0.12 / +3.13%
|
3.84
|
4.10
|
3.74
|
3.96
|
4.00
|
3.96
|
1,767,190
|
|
|
6/8/2018
|
-0.06 / -1.54%
|
3.90
|
3.90
|
3.79
|
3.84
|
3.84
|
3.84
|
1,217,120
|
|
|
6/7/2018
|
-0.09 / -2.26%
|
3.99
|
4.10
|
3.90
|
3.90
|
3.99
|
3.90
|
1,672,410
|
|
|
6/6/2018
|
-0.10 / -2.44%
|
4.09
|
4.28
|
3.96
|
3.99
|
4.05
|
3.99
|
4,217,020
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|