|
|
Closing price on 8/26/2015
|
|
| Open |
5.40 |
| High |
5.70 |
| Low |
5.40 |
| Volume |
6,219,490 |
| Split-adjusted Price |
5.70 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2015
|
+0.30 / +5.56%
|
5.40
|
5.70
|
5.40
|
5.70
|
5.66
|
5.70
|
6,219,490
|
|
|
8/25/2015
|
-0.30 / -5.26%
|
5.40
|
5.80
|
5.40
|
5.40
|
5.43
|
5.40
|
5,719,380
|
|
|
8/24/2015
|
-0.40 / -6.56%
|
5.90
|
6.00
|
5.70
|
5.70
|
5.74
|
5.70
|
2,457,560
|
|
|
8/21/2015
|
-0.40 / -6.15%
|
6.40
|
6.50
|
6.10
|
6.10
|
6.13
|
6.10
|
5,232,800
|
|
|
8/20/2015
|
-0.30 / -4.41%
|
6.80
|
6.90
|
6.40
|
6.50
|
6.60
|
6.50
|
1,677,870
|
|
|
8/19/2015
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.86
|
6.80
|
1,078,720
|
|
|
8/18/2015
|
-0.10 / -1.43%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.99
|
6.90
|
583,260
|
|
|
8/17/2015
|
+0.10 / +1.45%
|
7.00
|
7.20
|
6.90
|
7.00
|
7.03
|
7.00
|
1,413,660
|
|
|
8/14/2015
|
-0.20 / -2.82%
|
7.20
|
7.30
|
6.80
|
6.90
|
7.01
|
6.90
|
1,491,630
|
|
|
8/13/2015
|
-0.50 / -6.58%
|
7.60
|
7.80
|
7.10
|
7.10
|
7.21
|
7.10
|
6,072,610
|
|
|
8/12/2015
|
-0.20 / -2.56%
|
7.80
|
7.90
|
7.60
|
7.60
|
7.71
|
7.60
|
1,475,890
|
|
|
8/11/2015
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.83
|
7.80
|
1,263,170
|
|
|
8/10/2015
|
-0.20 / -2.50%
|
8.00
|
8.10
|
7.80
|
7.80
|
7.91
|
7.80
|
1,137,420
|
|
|
8/7/2015
|
0.00 / 0.00%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.03
|
8.00
|
1,674,650
|
|
|
8/6/2015
|
-0.20 / -2.44%
|
8.30
|
8.40
|
8.00
|
8.00
|
8.16
|
8.00
|
2,953,440
|
|
|
8/5/2015
|
+0.50 / +6.49%
|
7.80
|
8.20
|
7.80
|
8.20
|
8.12
|
8.20
|
2,941,780
|
|
|
8/4/2015
|
-0.20 / -2.53%
|
7.90
|
8.00
|
7.70
|
7.70
|
7.82
|
7.70
|
970,700
|
|
|
8/3/2015
|
-0.50 / -5.95%
|
8.30
|
8.30
|
7.90
|
7.90
|
7.98
|
7.90
|
3,857,330
|
|
|
7/31/2015
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.40
|
8.40
|
8.47
|
8.40
|
788,960
|
|
|
7/30/2015
|
-0.80 / -8.51%
|
8.40
|
8.70
|
8.30
|
8.60
|
8.51
|
8.60
|
6,561,070
|
|
|
7/29/2015
|
+0.40 / +4.44%
|
9.00
|
9.40
|
8.90
|
9.40
|
9.15
|
8.17
|
2,917,380
|
|
|
7/28/2015
|
-0.20 / -2.17%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.09
|
7.83
|
1,590,610
|
|
|
7/27/2015
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.10
|
9.20
|
9.21
|
8.00
|
1,328,760
|
|
|
7/24/2015
|
-0.20 / -2.13%
|
9.40
|
9.50
|
9.20
|
9.20
|
9.30
|
8.00
|
2,056,890
|
|
|
7/23/2015
|
-0.20 / -2.08%
|
9.70
|
9.80
|
9.40
|
9.40
|
9.57
|
8.17
|
1,276,880
|
|
|
7/22/2015
|
-0.10 / -1.03%
|
9.70
|
9.80
|
9.60
|
9.60
|
9.69
|
8.35
|
1,777,600
|
|
|
7/21/2015
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.60
|
9.70
|
9.79
|
8.43
|
3,036,560
|
|
|
7/20/2015
|
-0.30 / -3.00%
|
9.80
|
9.90
|
9.40
|
9.70
|
9.68
|
8.43
|
3,212,890
|
|
|
7/17/2015
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.06
|
8.70
|
2,471,100
|
|
|
7/16/2015
|
-0.20 / -1.96%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.05
|
8.70
|
2,362,880
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|