|
|
Closing price on 8/23/2018
|
|
| Open |
3.46 |
| High |
3.48 |
| Low |
3.44 |
| Volume |
535,010 |
| Split-adjusted Price |
3.44 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2018
|
-0.02 / -0.58%
|
3.46
|
3.48
|
3.44
|
3.44
|
3.45
|
3.44
|
535,010
|
|
|
8/22/2018
|
0.00 / 0.00%
|
3.46
|
3.50
|
3.46
|
3.46
|
3.47
|
3.46
|
537,750
|
|
|
8/21/2018
|
0.00 / 0.00%
|
3.46
|
3.50
|
3.45
|
3.46
|
3.46
|
3.46
|
691,350
|
|
|
8/20/2018
|
-0.01 / -0.29%
|
3.50
|
3.50
|
3.45
|
3.46
|
3.48
|
3.46
|
497,390
|
|
|
8/17/2018
|
-0.02 / -0.57%
|
3.52
|
3.52
|
3.47
|
3.47
|
3.49
|
3.47
|
426,950
|
|
|
8/16/2018
|
+0.04 / +1.16%
|
3.43
|
3.49
|
3.42
|
3.49
|
3.45
|
3.49
|
604,710
|
|
|
8/15/2018
|
-0.05 / -1.43%
|
3.50
|
3.55
|
3.44
|
3.45
|
3.48
|
3.45
|
1,090,840
|
|
|
8/14/2018
|
-0.07 / -1.96%
|
3.59
|
3.59
|
3.50
|
3.50
|
3.52
|
3.50
|
650,300
|
|
|
8/13/2018
|
+0.15 / +4.39%
|
3.42
|
3.60
|
3.42
|
3.57
|
3.53
|
3.57
|
950,100
|
|
|
8/10/2018
|
-0.05 / -1.44%
|
3.47
|
3.48
|
3.40
|
3.42
|
3.42
|
3.42
|
1,454,820
|
|
|
8/9/2018
|
-0.02 / -0.57%
|
3.49
|
3.50
|
3.45
|
3.47
|
3.48
|
3.47
|
1,262,830
|
|
|
8/8/2018
|
-0.05 / -1.41%
|
3.55
|
3.56
|
3.48
|
3.49
|
3.51
|
3.49
|
1,247,590
|
|
|
8/7/2018
|
0.00 / 0.00%
|
3.54
|
3.56
|
3.52
|
3.54
|
3.53
|
3.54
|
931,420
|
|
|
8/6/2018
|
-0.01 / -0.28%
|
3.60
|
3.60
|
3.52
|
3.54
|
3.54
|
3.54
|
963,560
|
|
|
8/3/2018
|
+0.02 / +0.57%
|
3.56
|
3.63
|
3.52
|
3.55
|
3.56
|
3.55
|
1,384,500
|
|
|
8/2/2018
|
-0.08 / -2.22%
|
3.59
|
3.62
|
3.51
|
3.53
|
3.55
|
3.53
|
1,794,430
|
|
|
8/1/2018
|
+0.04 / +1.12%
|
3.60
|
3.74
|
3.57
|
3.61
|
3.66
|
3.61
|
1,133,780
|
|
|
7/31/2018
|
-0.13 / -3.51%
|
3.62
|
3.68
|
3.53
|
3.57
|
3.59
|
3.57
|
3,060,400
|
|
|
7/30/2018
|
-0.27 / -6.80%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.71
|
3.70
|
8,728,400
|
|
|
7/27/2018
|
+0.02 / +0.51%
|
3.95
|
4.09
|
3.94
|
3.97
|
3.99
|
3.97
|
1,814,070
|
|
|
7/26/2018
|
0.00 / 0.00%
|
4.19
|
4.22
|
3.90
|
3.95
|
4.16
|
3.95
|
5,883,770
|
|
|
7/25/2018
|
+0.25 / +6.76%
|
3.68
|
3.95
|
3.68
|
3.95
|
3.90
|
3.95
|
5,381,020
|
|
|
7/24/2018
|
-0.10 / -2.63%
|
3.80
|
3.84
|
3.70
|
3.70
|
3.75
|
3.70
|
1,167,910
|
|
|
7/23/2018
|
+0.04 / +1.06%
|
3.83
|
3.91
|
3.80
|
3.80
|
3.85
|
3.80
|
1,828,560
|
|
|
7/20/2018
|
+0.14 / +3.87%
|
3.67
|
3.82
|
3.60
|
3.76
|
3.76
|
3.76
|
1,662,500
|
|
|
7/19/2018
|
-0.05 / -1.36%
|
3.67
|
3.80
|
3.62
|
3.62
|
3.70
|
3.62
|
1,176,200
|
|
|
7/18/2018
|
+0.12 / +3.38%
|
3.61
|
3.75
|
3.54
|
3.67
|
3.61
|
3.67
|
948,410
|
|
|
7/17/2018
|
-0.05 / -1.39%
|
3.55
|
3.60
|
3.54
|
3.55
|
3.57
|
3.55
|
664,340
|
|
|
7/16/2018
|
+0.04 / +1.12%
|
3.60
|
3.75
|
3.57
|
3.60
|
3.66
|
3.60
|
1,135,950
|
|
|
7/13/2018
|
+0.20 / +5.95%
|
3.39
|
3.59
|
3.34
|
3.56
|
3.56
|
3.56
|
2,417,320
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|