|
|
Closing price on 7/2/2015
|
|
| Open |
9.30 |
| High |
9.40 |
| Low |
9.10 |
| Volume |
2,011,140 |
| Split-adjusted Price |
8.17 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2015
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.35
|
8.17
|
2,011,140
|
|
|
7/1/2015
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.00
|
9.40
|
9.27
|
8.17
|
4,575,390
|
|
|
6/30/2015
|
+0.60 / +6.82%
|
8.80
|
9.40
|
8.70
|
9.40
|
9.22
|
8.17
|
5,551,630
|
|
|
6/29/2015
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.87
|
7.65
|
725,860
|
|
|
6/26/2015
|
+0.20 / +2.27%
|
8.90
|
9.10
|
8.70
|
9.00
|
8.92
|
7.83
|
2,378,800
|
|
|
6/25/2015
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.91
|
7.65
|
1,053,420
|
|
|
6/24/2015
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.03
|
7.83
|
1,342,490
|
|
|
6/23/2015
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.04
|
7.83
|
1,282,850
|
|
|
6/22/2015
|
-0.20 / -2.17%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.15
|
7.83
|
1,705,430
|
|
|
6/19/2015
|
-0.10 / -1.08%
|
9.40
|
9.60
|
9.20
|
9.20
|
9.34
|
8.00
|
2,516,810
|
|
|
6/18/2015
|
-0.10 / -1.06%
|
9.50
|
9.60
|
9.30
|
9.30
|
9.42
|
8.09
|
2,258,310
|
|
|
6/17/2015
|
-0.20 / -2.08%
|
9.60
|
9.70
|
9.40
|
9.40
|
9.53
|
8.17
|
3,634,500
|
|
|
6/16/2015
|
-0.40 / -4.00%
|
10.00
|
10.10
|
9.60
|
9.60
|
9.83
|
8.35
|
4,487,100
|
|
|
6/15/2015
|
+0.30 / +3.09%
|
9.80
|
10.00
|
9.60
|
10.00
|
9.86
|
8.70
|
3,792,330
|
|
|
6/12/2015
|
0.00 / 0.00%
|
9.70
|
9.90
|
9.50
|
9.70
|
9.70
|
8.43
|
2,764,130
|
|
|
6/11/2015
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.77
|
8.43
|
2,989,080
|
|
|
6/10/2015
|
+0.10 / +1.04%
|
9.70
|
9.80
|
9.50
|
9.70
|
9.68
|
8.43
|
4,782,970
|
|
|
6/9/2015
|
-0.40 / -4.00%
|
9.90
|
10.10
|
9.60
|
9.60
|
9.85
|
8.35
|
5,159,800
|
|
|
6/8/2015
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.00
|
10.13
|
8.70
|
3,863,160
|
|
|
6/5/2015
|
+0.40 / +4.17%
|
9.70
|
10.00
|
9.40
|
10.00
|
9.68
|
8.70
|
8,167,610
|
|
|
6/4/2015
|
+0.10 / +1.05%
|
9.50
|
10.00
|
9.50
|
9.60
|
9.73
|
8.35
|
4,822,630
|
|
|
6/3/2015
|
-0.30 / -3.06%
|
9.70
|
9.80
|
9.50
|
9.50
|
9.63
|
8.26
|
1,880,640
|
|
|
6/2/2015
|
+0.20 / +2.08%
|
9.70
|
10.10
|
9.70
|
9.80
|
9.86
|
8.52
|
6,276,650
|
|
|
6/1/2015
|
+0.60 / +6.67%
|
9.00
|
9.60
|
8.90
|
9.60
|
9.37
|
8.35
|
7,001,110
|
|
|
5/29/2015
|
-0.20 / -2.17%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.10
|
7.83
|
2,923,570
|
|
|
5/28/2015
|
+0.10 / +1.10%
|
9.00
|
9.40
|
9.00
|
9.20
|
9.21
|
8.00
|
3,601,130
|
|
|
5/27/2015
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.04
|
7.91
|
3,264,400
|
|
|
5/26/2015
|
-0.20 / -2.15%
|
9.40
|
9.50
|
9.10
|
9.10
|
9.27
|
7.91
|
3,975,860
|
|
|
5/25/2015
|
+0.30 / +3.33%
|
9.10
|
9.50
|
8.90
|
9.30
|
9.16
|
8.09
|
4,148,875
|
|
|
5/22/2015
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.80
|
9.00
|
8.98
|
7.83
|
4,027,140
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:00:01 PM
|
|
|
|
|