|
|
Closing price on 8/16/2021
|
|
| Open |
4.92 |
| High |
4.99 |
| Low |
4.70 |
| Volume |
5,485,400 |
| Split-adjusted Price |
4.70 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2021
|
-0.16 / -3.29%
|
4.92
|
4.99
|
4.70
|
4.70
|
4.86
|
4.70
|
5,485,400
|
|
|
8/13/2021
|
+0.24 / +5.19%
|
4.94
|
4.94
|
4.70
|
4.86
|
4.85
|
4.86
|
11,168,700
|
|
|
8/12/2021
|
+0.30 / +6.94%
|
4.32
|
4.62
|
4.32
|
4.62
|
4.54
|
4.62
|
6,115,700
|
|
|
8/11/2021
|
+0.07 / +1.65%
|
4.25
|
4.45
|
4.22
|
4.32
|
4.33
|
4.32
|
6,199,300
|
|
|
8/10/2021
|
-0.06 / -1.39%
|
4.28
|
4.38
|
4.21
|
4.25
|
4.29
|
4.25
|
4,089,800
|
|
|
8/9/2021
|
-0.01 / -0.23%
|
4.33
|
4.49
|
4.25
|
4.31
|
4.34
|
4.31
|
3,379,100
|
|
|
8/6/2021
|
-0.02 / -0.46%
|
4.60
|
4.60
|
4.24
|
4.32
|
4.43
|
4.32
|
9,782,900
|
|
|
8/5/2021
|
+0.28 / +6.90%
|
4.34
|
4.34
|
4.16
|
4.34
|
4.33
|
4.34
|
7,884,300
|
|
|
8/4/2021
|
+0.26 / +6.84%
|
4.06
|
4.06
|
4.06
|
4.06
|
4.06
|
4.06
|
2,130,100
|
|
|
8/3/2021
|
+0.24 / +6.74%
|
3.74
|
3.80
|
3.65
|
3.80
|
3.78
|
3.80
|
3,857,000
|
|
|
8/2/2021
|
+0.23 / +6.91%
|
3.33
|
3.56
|
3.33
|
3.56
|
3.50
|
3.56
|
4,821,700
|
|
|
7/30/2021
|
0.00 / 0.00%
|
3.33
|
3.37
|
3.30
|
3.33
|
3.33
|
3.33
|
1,537,000
|
|
|
7/29/2021
|
+0.03 / +0.91%
|
3.34
|
3.37
|
3.31
|
3.33
|
3.34
|
3.33
|
870,900
|
|
|
7/28/2021
|
+0.02 / +0.61%
|
3.30
|
3.35
|
3.28
|
3.30
|
3.31
|
3.30
|
528,500
|
|
|
7/27/2021
|
0.00 / 0.00%
|
3.31
|
3.45
|
3.28
|
3.28
|
3.34
|
3.28
|
1,857,800
|
|
|
7/26/2021
|
+0.01 / +0.31%
|
3.25
|
3.32
|
3.19
|
3.28
|
3.24
|
3.28
|
1,258,900
|
|
|
7/23/2021
|
-0.13 / -3.82%
|
3.35
|
3.41
|
3.27
|
3.27
|
3.35
|
3.27
|
1,337,800
|
|
|
7/22/2021
|
+0.02 / +0.59%
|
3.35
|
3.45
|
3.31
|
3.40
|
3.39
|
3.40
|
2,189,700
|
|
|
7/21/2021
|
-0.01 / -0.29%
|
3.41
|
3.49
|
3.32
|
3.38
|
3.39
|
3.38
|
1,251,300
|
|
|
7/20/2021
|
+0.22 / +6.94%
|
3.18
|
3.39
|
3.12
|
3.39
|
3.23
|
3.39
|
2,029,200
|
|
|
7/19/2021
|
-0.23 / -6.76%
|
3.26
|
3.28
|
3.17
|
3.17
|
3.20
|
3.17
|
3,213,900
|
|
|
7/16/2021
|
-0.18 / -5.03%
|
3.50
|
3.56
|
3.40
|
3.40
|
3.47
|
3.40
|
1,806,900
|
|
|
7/15/2021
|
+0.05 / +1.42%
|
3.45
|
3.60
|
3.45
|
3.58
|
3.55
|
3.58
|
1,306,400
|
|
|
7/14/2021
|
+0.10 / +2.92%
|
3.55
|
3.63
|
3.40
|
3.53
|
3.52
|
3.53
|
4,181,900
|
|
|
7/13/2021
|
+0.22 / +6.85%
|
3.19
|
3.43
|
3.15
|
3.43
|
3.24
|
3.43
|
3,355,000
|
|
|
7/12/2021
|
-0.24 / -6.96%
|
3.40
|
3.40
|
3.21
|
3.21
|
3.22
|
3.21
|
3,234,700
|
|
|
7/9/2021
|
-0.24 / -6.50%
|
3.64
|
3.72
|
3.45
|
3.45
|
3.54
|
3.45
|
2,237,500
|
|
|
7/8/2021
|
+0.09 / +2.50%
|
3.62
|
3.79
|
3.60
|
3.69
|
3.69
|
3.69
|
1,678,400
|
|
|
7/7/2021
|
-0.11 / -2.96%
|
3.70
|
3.78
|
3.50
|
3.60
|
3.65
|
3.60
|
2,989,900
|
|
|
7/6/2021
|
-0.27 / -6.78%
|
3.92
|
4.05
|
3.71
|
3.71
|
3.90
|
3.71
|
3,461,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:35:00 PM
|
|
|
|
|