|
|
Closing price on 8/4/2020
|
|
| Open |
2.49 |
| High |
2.52 |
| Low |
2.45 |
| Volume |
4,413,550 |
| Split-adjusted Price |
2.52 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/15/2020
|
-0.04 / -1.29%
|
3.15
|
3.15
|
3.06
|
3.06
|
3.10
|
3.06
|
1,470,600
|
|
|
7/14/2020
|
+0.01 / +0.32%
|
3.05
|
3.15
|
3.02
|
3.10
|
3.09
|
3.10
|
2,274,510
|
|
|
7/13/2020
|
0.00 / 0.00%
|
3.15
|
3.15
|
3.08
|
3.09
|
3.11
|
3.09
|
1,180,210
|
|
|
7/10/2020
|
-0.17 / -5.21%
|
3.19
|
3.26
|
3.08
|
3.09
|
3.15
|
3.09
|
2,236,060
|
|
|
7/9/2020
|
+0.21 / +6.89%
|
3.06
|
3.26
|
3.05
|
3.26
|
3.19
|
3.26
|
3,951,270
|
|
|
7/8/2020
|
+0.02 / +0.66%
|
3.03
|
3.09
|
2.99
|
3.05
|
3.03
|
3.05
|
1,488,940
|
|
|
7/7/2020
|
-0.12 / -3.81%
|
3.15
|
3.19
|
3.03
|
3.03
|
3.09
|
3.03
|
2,452,910
|
|
|
7/6/2020
|
+0.06 / +1.94%
|
3.23
|
3.23
|
3.11
|
3.15
|
3.15
|
3.15
|
1,967,530
|
|
|
7/3/2020
|
+0.02 / +0.65%
|
3.06
|
3.13
|
3.05
|
3.09
|
3.07
|
3.09
|
1,461,670
|
|
|
7/2/2020
|
-0.14 / -4.36%
|
3.15
|
3.24
|
3.00
|
3.07
|
3.14
|
3.07
|
1,905,090
|
|
|
7/1/2020
|
+0.20 / +6.64%
|
2.96
|
3.22
|
2.83
|
3.21
|
2.99
|
3.21
|
4,474,470
|
|
|
6/30/2020
|
-0.22 / -6.81%
|
3.23
|
3.29
|
3.01
|
3.01
|
3.07
|
3.01
|
6,262,850
|
|
|
6/29/2020
|
-0.24 / -6.92%
|
3.45
|
3.46
|
3.23
|
3.23
|
3.27
|
3.23
|
6,454,830
|
|
|
6/26/2020
|
-0.26 / -6.97%
|
3.73
|
3.79
|
3.47
|
3.47
|
3.54
|
3.47
|
7,924,920
|
|
|
6/25/2020
|
+0.03 / +0.81%
|
3.65
|
3.73
|
3.60
|
3.73
|
3.67
|
3.73
|
2,320,040
|
|
|
6/24/2020
|
-0.16 / -4.15%
|
3.86
|
3.97
|
3.59
|
3.70
|
3.79
|
3.70
|
4,624,010
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|