|
|
Closing price on 8/26/2020
|
|
| Open |
2.68 |
| High |
2.71 |
| Low |
2.64 |
| Volume |
3,261,930 |
| Split-adjusted Price |
2.64 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2020
|
-0.06 / -2.22%
|
2.68
|
2.71
|
2.64
|
2.64
|
2.66
|
2.64
|
3,261,930
|
|
|
8/25/2020
|
-0.03 / -1.10%
|
2.76
|
2.76
|
2.69
|
2.70
|
2.71
|
2.70
|
2,564,220
|
|
|
8/24/2020
|
+0.06 / +2.25%
|
2.77
|
2.77
|
2.70
|
2.73
|
2.73
|
2.73
|
3,600,760
|
|
|
8/21/2020
|
+0.14 / +5.53%
|
2.56
|
2.70
|
2.54
|
2.67
|
2.64
|
2.67
|
4,165,640
|
|
|
8/20/2020
|
-0.05 / -1.94%
|
2.58
|
2.59
|
2.50
|
2.53
|
2.54
|
2.53
|
2,369,070
|
|
|
8/19/2020
|
0.00 / 0.00%
|
2.58
|
2.61
|
2.57
|
2.58
|
2.59
|
2.58
|
1,834,140
|
|
|
8/18/2020
|
-0.01 / -0.39%
|
2.61
|
2.64
|
2.58
|
2.58
|
2.60
|
2.58
|
1,194,120
|
|
|
8/17/2020
|
+0.03 / +1.17%
|
2.60
|
2.64
|
2.55
|
2.59
|
2.59
|
2.59
|
2,233,830
|
|
|
8/14/2020
|
0.00 / 0.00%
|
2.56
|
2.69
|
2.55
|
2.56
|
2.62
|
2.56
|
3,248,920
|
|
|
8/13/2020
|
+0.04 / +1.59%
|
2.54
|
2.63
|
2.53
|
2.56
|
2.59
|
2.56
|
2,751,040
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|