|
Closing price on 8/1/2016
|
|
Open |
4.50 |
High |
4.60 |
Low |
4.50 |
Volume |
502,390 |
Split-adjusted Price |
4.50 |
|
|
HAI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/1/2016
|
+0.10 / +2.27%
|
4.50
|
4.60
|
4.50
|
4.50
|
4.52
|
4.50
|
502,390
|
|
7/29/2016
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.42
|
4.40
|
105,270
|
|
7/28/2016
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.50
|
4.50
|
4.50
|
4.50
|
548,090
|
|
7/27/2016
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.58
|
4.60
|
259,620
|
|
7/26/2016
|
-0.10 / -2.17%
|
4.60
|
4.70
|
4.50
|
4.50
|
4.58
|
4.50
|
245,380
|
|
7/25/2016
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.58
|
4.60
|
231,860
|
|
7/22/2016
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.56
|
4.60
|
324,240
|
|
7/21/2016
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.60
|
4.60
|
315,560
|
|
7/20/2016
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.60
|
4.60
|
4.61
|
4.60
|
117,300
|
|
7/19/2016
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.70
|
4.70
|
677,390
|
|
7/18/2016
|
+0.10 / +2.17%
|
4.60
|
4.80
|
4.60
|
4.70
|
4.70
|
4.70
|
867,950
|
|
7/15/2016
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.57
|
4.60
|
340,530
|
|
7/14/2016
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.50
|
4.50
|
4.59
|
4.50
|
549,260
|
|
7/13/2016
|
+0.10 / +2.27%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.51
|
4.50
|
378,880
|
|
7/12/2016
|
-0.10 / -2.22%
|
4.50
|
4.60
|
4.40
|
4.40
|
4.46
|
4.40
|
987,920
|
|
7/11/2016
|
-0.10 / -2.17%
|
4.60
|
4.70
|
4.50
|
4.50
|
4.53
|
4.50
|
691,040
|
|
7/8/2016
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.50
|
4.60
|
4.58
|
4.60
|
610,670
|
|
7/7/2016
|
+0.20 / +4.44%
|
4.60
|
4.70
|
4.50
|
4.70
|
4.61
|
4.70
|
627,570
|
|
7/6/2016
|
-0.10 / -2.17%
|
4.60
|
4.70
|
4.50
|
4.50
|
4.59
|
4.50
|
429,690
|
|
7/5/2016
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.60
|
4.60
|
631,210
|
|
7/4/2016
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.50
|
4.60
|
4.60
|
4.60
|
399,590
|
|
7/1/2016
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.50
|
4.60
|
4.52
|
4.60
|
1,540,840
|
|
6/30/2016
|
-0.10 / -2.13%
|
4.70
|
4.80
|
4.60
|
4.60
|
4.62
|
4.60
|
255,650
|
|
6/29/2016
|
+0.10 / +2.17%
|
4.60
|
4.80
|
4.60
|
4.70
|
4.66
|
4.70
|
813,940
|
|
6/28/2016
|
+0.10 / +2.22%
|
4.60
|
4.70
|
4.50
|
4.60
|
4.59
|
4.60
|
270,810
|
|
6/27/2016
|
-0.20 / -4.26%
|
4.80
|
4.80
|
4.40
|
4.50
|
4.55
|
4.50
|
1,055,810
|
|
6/24/2016
|
-0.20 / -4.08%
|
4.90
|
5.00
|
4.60
|
4.70
|
4.70
|
4.70
|
1,466,200
|
|
6/23/2016
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
4.90
|
4.90
|
4.90
|
339,830
|
|
6/22/2016
|
-0.10 / -2.00%
|
5.00
|
5.10
|
4.90
|
4.90
|
4.98
|
4.90
|
258,990
|
|
6/21/2016
|
+0.10 / +2.04%
|
4.90
|
5.10
|
4.90
|
5.00
|
4.98
|
5.00
|
613,700
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AVG
|
358,600
|
15.60
|
5.41%
|
|
|
BFC
|
1,029,900
|
44.75
|
-0.89%
|
|
|
BT1
|
7,200
|
11.20
|
-2.61%
|
|
|
CPC
|
1,100
|
17.20
|
0.00%
|
|
|
DCM
|
3,851,600
|
33.80
|
-0.73%
|
|
|
DHB
|
8,300
|
9.00
|
0.00%
|
|
|
DOC
|
0
|
10.50
|
0.00%
|
|
|
DPM
|
3,806,800
|
38.35
|
-0.65%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|