|
|
Closing price on 8/4/2015
|
|
| Open |
7.90 |
| High |
8.00 |
| Low |
7.70 |
| Volume |
970,700 |
| Split-adjusted Price |
7.70 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/15/2015
|
+0.10 / +0.99%
|
10.10
|
10.40
|
10.00
|
10.20
|
10.25
|
8.87
|
6,964,590
|
|
|
7/14/2015
|
0.00 / 0.00%
|
10.10
|
10.50
|
10.10
|
10.10
|
10.25
|
8.78
|
6,493,740
|
|
|
7/13/2015
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.80
|
10.10
|
9.98
|
8.78
|
3,165,420
|
|
|
7/10/2015
|
-0.70 / -6.48%
|
10.60
|
10.80
|
10.10
|
10.10
|
10.24
|
8.78
|
9,268,800
|
|
|
7/9/2015
|
-0.60 / -5.26%
|
11.00
|
11.40
|
10.70
|
10.80
|
10.86
|
9.39
|
9,262,830
|
|
|
7/8/2015
|
+0.70 / +6.54%
|
10.70
|
11.40
|
10.20
|
11.40
|
10.68
|
9.91
|
14,226,570
|
|
|
7/7/2015
|
+0.70 / +7.00%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.49
|
9.30
|
9,114,150
|
|
|
7/6/2015
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.80
|
10.00
|
10.10
|
8.70
|
4,091,220
|
|
|
7/3/2015
|
+0.60 / +6.38%
|
9.40
|
10.00
|
9.20
|
10.00
|
9.85
|
8.70
|
11,563,270
|
|
|
7/2/2015
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.40
|
9.35
|
8.17
|
2,011,140
|
|
|
7/1/2015
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.00
|
9.40
|
9.27
|
8.17
|
4,575,390
|
|
|
6/30/2015
|
+0.60 / +6.82%
|
8.80
|
9.40
|
8.70
|
9.40
|
9.22
|
8.17
|
5,551,630
|
|
|
6/29/2015
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.87
|
7.65
|
725,860
|
|
|
6/26/2015
|
+0.20 / +2.27%
|
8.90
|
9.10
|
8.70
|
9.00
|
8.92
|
7.83
|
2,378,800
|
|
|
6/25/2015
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.91
|
7.65
|
1,053,420
|
|
|
6/24/2015
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.03
|
7.83
|
1,342,490
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|