|
|
Closing price on 7/18/2017
|
|
| Open |
8.27 |
| High |
8.30 |
| Low |
8.00 |
| Volume |
9,334,770 |
| Split-adjusted Price |
8.30 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2017
|
+0.54 / +6.96%
|
8.27
|
8.30
|
8.00
|
8.30
|
8.29
|
8.30
|
9,334,770
|
|
|
7/17/2017
|
+0.50 / +6.89%
|
7.75
|
7.76
|
6.77
|
7.76
|
7.70
|
7.76
|
5,028,650
|
|
|
7/14/2017
|
+0.47 / +6.92%
|
7.20
|
7.26
|
6.81
|
7.26
|
7.24
|
7.26
|
4,893,550
|
|
|
7/13/2017
|
+0.44 / +6.93%
|
6.79
|
6.79
|
5.91
|
6.79
|
6.74
|
6.79
|
7,594,190
|
|
|
7/12/2017
|
+0.41 / +6.90%
|
6.35
|
6.35
|
6.30
|
6.35
|
6.35
|
6.35
|
3,594,990
|
|
|
7/11/2017
|
+0.38 / +6.83%
|
5.94
|
5.94
|
5.62
|
5.94
|
5.93
|
5.94
|
5,345,070
|
|
|
7/10/2017
|
+0.36 / +6.92%
|
5.20
|
5.56
|
5.20
|
5.56
|
5.55
|
5.56
|
6,031,790
|
|
|
7/7/2017
|
+0.06 / +1.17%
|
5.24
|
5.49
|
5.20
|
5.20
|
5.46
|
5.20
|
13,151,320
|
|
|
7/6/2017
|
+0.33 / +6.86%
|
5.00
|
5.14
|
4.92
|
5.14
|
5.13
|
5.14
|
9,923,480
|
|
|
7/5/2017
|
+0.31 / +6.89%
|
4.50
|
4.81
|
4.50
|
4.81
|
4.80
|
4.81
|
6,527,070
|
|
|
7/4/2017
|
+0.16 / +3.69%
|
4.50
|
4.64
|
4.30
|
4.50
|
4.63
|
4.50
|
8,462,250
|
|
|
7/3/2017
|
+0.27 / +6.63%
|
4.20
|
4.35
|
4.07
|
4.34
|
4.32
|
4.34
|
6,715,860
|
|
|
6/30/2017
|
0.00 / 0.00%
|
4.07
|
4.15
|
4.04
|
4.07
|
4.10
|
4.07
|
1,009,310
|
|
|
6/29/2017
|
-0.06 / -1.45%
|
4.13
|
4.22
|
4.05
|
4.07
|
4.12
|
4.07
|
819,730
|
|
|
6/28/2017
|
+0.21 / +5.36%
|
3.93
|
4.19
|
3.93
|
4.13
|
4.17
|
4.13
|
6,383,070
|
|
|
6/27/2017
|
+0.11 / +2.89%
|
3.87
|
4.07
|
3.84
|
3.92
|
4.03
|
3.92
|
4,195,120
|
|
|
6/26/2017
|
+0.03 / +0.79%
|
3.80
|
3.83
|
3.76
|
3.81
|
3.80
|
3.81
|
607,510
|
|
|
6/23/2017
|
0.00 / 0.00%
|
3.75
|
3.80
|
3.75
|
3.78
|
3.76
|
3.78
|
265,340
|
|
|
6/22/2017
|
+0.01 / +0.27%
|
3.79
|
3.83
|
3.77
|
3.78
|
3.78
|
3.78
|
127,140
|
|
|
6/21/2017
|
-0.02 / -0.53%
|
3.82
|
3.82
|
3.76
|
3.77
|
3.77
|
3.77
|
254,840
|
|
|
6/20/2017
|
-0.01 / -0.26%
|
3.80
|
3.85
|
3.77
|
3.79
|
3.78
|
3.79
|
384,570
|
|
|
6/19/2017
|
+0.01 / +0.26%
|
3.79
|
3.87
|
3.76
|
3.80
|
3.81
|
3.80
|
198,390
|
|
|
6/16/2017
|
0.00 / 0.00%
|
3.76
|
3.80
|
3.76
|
3.79
|
3.77
|
3.79
|
97,550
|
|
|
6/15/2017
|
-0.02 / -0.52%
|
3.77
|
3.80
|
3.76
|
3.79
|
3.77
|
3.79
|
512,500
|
|
|
6/14/2017
|
-0.03 / -0.78%
|
3.82
|
3.84
|
3.77
|
3.81
|
3.78
|
3.81
|
821,750
|
|
|
6/13/2017
|
+0.01 / +0.26%
|
3.83
|
3.85
|
3.81
|
3.84
|
3.83
|
3.84
|
103,100
|
|
|
6/12/2017
|
+0.01 / +0.26%
|
3.82
|
3.87
|
3.80
|
3.83
|
3.82
|
3.83
|
644,480
|
|
|
6/9/2017
|
-0.05 / -1.29%
|
3.84
|
3.88
|
3.82
|
3.82
|
3.85
|
3.82
|
284,680
|
|
|
6/8/2017
|
-0.02 / -0.51%
|
3.90
|
3.90
|
3.85
|
3.87
|
3.87
|
3.87
|
224,300
|
|
|
6/7/2017
|
-0.03 / -0.77%
|
3.92
|
3.95
|
3.89
|
3.89
|
3.93
|
3.89
|
617,930
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:00 PM
|
|
|
|
|