|
|
Closing price on 8/22/2017
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
14.55 |
| Volume |
5,210,990 |
| Split-adjusted Price |
14.55 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2017
|
-1.05 / -6.73%
|
15.60
|
15.60
|
14.55
|
14.55
|
14.59
|
14.55
|
5,210,990
|
|
|
8/21/2017
|
+1.00 / +6.85%
|
15.40
|
15.60
|
13.60
|
15.60
|
14.90
|
15.60
|
13,736,660
|
|
|
8/18/2017
|
+0.95 / +6.96%
|
12.70
|
14.60
|
12.70
|
14.60
|
13.00
|
14.60
|
27,229,090
|
|
|
8/17/2017
|
-1.00 / -6.83%
|
13.65
|
13.65
|
13.65
|
13.65
|
13.65
|
13.65
|
3,923,680
|
|
|
8/16/2017
|
-1.10 / -6.98%
|
14.65
|
14.65
|
14.65
|
14.65
|
14.65
|
14.65
|
5,516,460
|
|
|
8/15/2017
|
-1.15 / -6.80%
|
15.75
|
16.20
|
15.75
|
15.75
|
15.75
|
15.75
|
12,885,620
|
|
|
8/14/2017
|
-1.25 / -6.89%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
3,820,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:01 AM
|
|
|
|
|