|
|
Closing price on 8/11/2017
|
|
| Open |
18.15 |
| High |
18.15 |
| Low |
18.15 |
| Volume |
3,174,250 |
| Split-adjusted Price |
18.15 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2017
|
-1.35 / -6.92%
|
18.15
|
18.15
|
18.15
|
18.15
|
18.15
|
18.15
|
3,174,250
|
|
|
8/10/2017
|
-1.45 / -6.92%
|
19.50
|
19.90
|
19.50
|
19.50
|
19.50
|
19.50
|
9,004,430
|
|
|
8/9/2017
|
-1.55 / -6.89%
|
23.80
|
24.05
|
20.95
|
20.95
|
22.15
|
20.95
|
11,398,260
|
|
|
8/8/2017
|
+1.45 / +6.89%
|
22.40
|
22.50
|
22.30
|
22.50
|
22.49
|
22.50
|
4,349,140
|
|
|
8/7/2017
|
+1.35 / +6.85%
|
21.05
|
21.05
|
19.70
|
21.05
|
20.87
|
21.05
|
3,802,170
|
|
|
8/4/2017
|
+1.25 / +6.78%
|
19.70
|
19.70
|
18.45
|
19.70
|
19.67
|
19.70
|
5,832,170
|
|
|
8/3/2017
|
+1.20 / +6.96%
|
18.45
|
18.45
|
18.45
|
18.45
|
18.45
|
18.45
|
321,290
|
|
|
8/2/2017
|
+1.10 / +6.81%
|
17.25
|
17.25
|
17.25
|
17.25
|
17.25
|
17.25
|
628,260
|
|
|
8/1/2017
|
+1.05 / +6.95%
|
16.15
|
16.15
|
16.15
|
16.15
|
16.15
|
16.15
|
1,104,350
|
|
|
7/31/2017
|
+0.95 / +6.71%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.06
|
15.10
|
1,329,060
|
|
|
7/28/2017
|
+0.90 / +6.79%
|
14.00
|
14.15
|
12.40
|
14.15
|
13.40
|
14.15
|
10,654,230
|
|
|
7/27/2017
|
+0.85 / +6.85%
|
13.20
|
13.25
|
12.90
|
13.25
|
13.22
|
13.25
|
6,550,900
|
|
|
7/26/2017
|
+0.80 / +6.90%
|
12.00
|
12.40
|
11.70
|
12.40
|
12.39
|
12.40
|
6,590,010
|
|
|
7/25/2017
|
+0.75 / +6.91%
|
11.60
|
11.60
|
10.10
|
11.60
|
11.18
|
11.60
|
14,393,600
|
|
|
7/24/2017
|
+0.70 / +6.90%
|
10.85
|
10.85
|
10.20
|
10.85
|
10.75
|
10.85
|
3,524,640
|
|
|
7/21/2017
|
+0.65 / +6.84%
|
10.00
|
10.15
|
9.51
|
10.15
|
10.06
|
10.15
|
3,960,320
|
|
|
7/20/2017
|
+0.62 / +6.98%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
9.50
|
6,020,980
|
|
|
7/19/2017
|
+0.58 / +6.99%
|
8.88
|
8.88
|
8.80
|
8.88
|
8.88
|
8.88
|
2,299,910
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:01 AM
|
|
|
|
|