|
|
Closing price on 8/12/2020
|
|
| Open |
2.51 |
| High |
2.55 |
| Low |
2.51 |
| Volume |
1,344,460 |
| Split-adjusted Price |
2.52 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2020
|
-0.01 / -0.40%
|
2.51
|
2.55
|
2.51
|
2.52
|
2.52
|
2.52
|
1,344,460
|
|
|
8/11/2020
|
0.00 / 0.00%
|
2.58
|
2.58
|
2.50
|
2.53
|
2.52
|
2.53
|
1,346,320
|
|
|
8/10/2020
|
+0.05 / +2.02%
|
2.51
|
2.64
|
2.51
|
2.53
|
2.57
|
2.53
|
2,241,860
|
|
|
8/7/2020
|
+0.08 / +3.33%
|
2.40
|
2.56
|
2.38
|
2.48
|
2.50
|
2.48
|
2,328,710
|
|
|
8/6/2020
|
-0.07 / -2.83%
|
2.45
|
2.50
|
2.39
|
2.40
|
2.42
|
2.40
|
2,492,700
|
|
|
8/5/2020
|
-0.05 / -1.98%
|
2.53
|
2.63
|
2.44
|
2.47
|
2.53
|
2.47
|
2,225,700
|
|
|
8/4/2020
|
+0.16 / +6.78%
|
2.49
|
2.52
|
2.45
|
2.52
|
2.51
|
2.52
|
4,413,550
|
|
|
8/3/2020
|
+0.15 / +6.79%
|
2.23
|
2.36
|
2.23
|
2.36
|
2.35
|
2.36
|
2,303,080
|
|
|
7/31/2020
|
-0.15 / -6.36%
|
2.30
|
2.35
|
2.20
|
2.21
|
2.26
|
2.21
|
2,793,790
|
|
|
7/30/2020
|
-0.02 / -0.84%
|
2.38
|
2.45
|
2.35
|
2.36
|
2.39
|
2.36
|
1,196,590
|
|
|
7/29/2020
|
-0.17 / -6.67%
|
2.41
|
2.44
|
2.38
|
2.38
|
2.39
|
2.38
|
3,712,880
|
|
|
7/28/2020
|
+0.16 / +6.69%
|
2.25
|
2.55
|
2.25
|
2.55
|
2.41
|
2.55
|
4,356,630
|
|
|
7/27/2020
|
-0.17 / -6.64%
|
2.39
|
2.45
|
2.39
|
2.39
|
2.40
|
2.39
|
6,390,700
|
|
|
7/24/2020
|
-0.19 / -6.91%
|
2.71
|
2.74
|
2.56
|
2.56
|
2.59
|
2.56
|
7,302,330
|
|
|
7/23/2020
|
-0.12 / -4.18%
|
2.85
|
2.89
|
2.68
|
2.75
|
2.78
|
2.75
|
3,218,290
|
|
|
7/22/2020
|
-0.07 / -2.38%
|
2.96
|
2.97
|
2.87
|
2.87
|
2.91
|
2.87
|
1,733,340
|
|
|
7/21/2020
|
+0.04 / +1.38%
|
2.91
|
2.98
|
2.89
|
2.94
|
2.92
|
2.94
|
1,954,930
|
|
|
7/20/2020
|
-0.13 / -4.29%
|
3.02
|
3.09
|
2.90
|
2.90
|
2.97
|
2.90
|
3,820,400
|
|
|
7/17/2020
|
-0.01 / -0.33%
|
3.04
|
3.09
|
3.02
|
3.03
|
3.04
|
3.03
|
2,433,200
|
|
|
7/16/2020
|
-0.02 / -0.65%
|
3.06
|
3.10
|
3.04
|
3.04
|
3.06
|
3.04
|
2,395,920
|
|
|
7/15/2020
|
-0.04 / -1.29%
|
3.15
|
3.15
|
3.06
|
3.06
|
3.10
|
3.06
|
1,470,600
|
|
|
7/14/2020
|
+0.01 / +0.32%
|
3.05
|
3.15
|
3.02
|
3.10
|
3.09
|
3.10
|
2,274,510
|
|
|
7/13/2020
|
0.00 / 0.00%
|
3.15
|
3.15
|
3.08
|
3.09
|
3.11
|
3.09
|
1,180,210
|
|
|
7/10/2020
|
-0.17 / -5.21%
|
3.19
|
3.26
|
3.08
|
3.09
|
3.15
|
3.09
|
2,236,060
|
|
|
7/9/2020
|
+0.21 / +6.89%
|
3.06
|
3.26
|
3.05
|
3.26
|
3.19
|
3.26
|
3,951,270
|
|
|
7/8/2020
|
+0.02 / +0.66%
|
3.03
|
3.09
|
2.99
|
3.05
|
3.03
|
3.05
|
1,488,940
|
|
|
7/7/2020
|
-0.12 / -3.81%
|
3.15
|
3.19
|
3.03
|
3.03
|
3.09
|
3.03
|
2,452,910
|
|
|
7/6/2020
|
+0.06 / +1.94%
|
3.23
|
3.23
|
3.11
|
3.15
|
3.15
|
3.15
|
1,967,530
|
|
|
7/3/2020
|
+0.02 / +0.65%
|
3.06
|
3.13
|
3.05
|
3.09
|
3.07
|
3.09
|
1,461,670
|
|
|
7/2/2020
|
-0.14 / -4.36%
|
3.15
|
3.24
|
3.00
|
3.07
|
3.14
|
3.07
|
1,905,090
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|