|
|
Closing price on 8/4/2022
|
|
| Open |
2.67 |
| High |
2.70 |
| Low |
2.61 |
| Volume |
1,357,300 |
| Split-adjusted Price |
2.62 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2022
|
-0.06 / -2.24%
|
2.67
|
2.70
|
2.61
|
2.62
|
2.65
|
2.62
|
1,357,300
|
|
|
8/3/2022
|
+0.07 / +2.68%
|
2.74
|
2.79
|
2.51
|
2.68
|
2.68
|
2.68
|
3,667,100
|
|
|
8/2/2022
|
+0.17 / +6.97%
|
2.43
|
2.61
|
2.43
|
2.61
|
2.61
|
2.61
|
2,387,900
|
|
|
8/1/2022
|
+0.06 / +2.52%
|
2.37
|
2.45
|
2.35
|
2.44
|
2.43
|
2.44
|
689,400
|
|
|
7/29/2022
|
0.00 / 0.00%
|
2.37
|
2.48
|
2.37
|
2.38
|
2.39
|
2.38
|
515,100
|
|
|
7/28/2022
|
+0.07 / +3.03%
|
2.30
|
2.45
|
2.30
|
2.38
|
2.39
|
2.38
|
905,100
|
|
|
7/27/2022
|
-0.11 / -4.55%
|
2.41
|
2.42
|
2.30
|
2.31
|
2.36
|
2.31
|
888,900
|
|
|
7/26/2022
|
-0.06 / -2.42%
|
2.48
|
2.58
|
2.42
|
2.42
|
2.47
|
2.42
|
591,600
|
|
|
7/25/2022
|
-0.09 / -3.50%
|
2.59
|
2.59
|
2.48
|
2.48
|
2.52
|
2.48
|
537,400
|
|
|
7/22/2022
|
-0.01 / -0.39%
|
2.57
|
2.64
|
2.57
|
2.57
|
2.60
|
2.57
|
496,100
|
|
|
7/21/2022
|
-0.06 / -2.27%
|
2.62
|
2.62
|
2.55
|
2.58
|
2.60
|
2.58
|
944,700
|
|
|
7/20/2022
|
+0.03 / +1.15%
|
2.60
|
2.71
|
2.60
|
2.64
|
2.65
|
2.64
|
706,700
|
|
|
7/19/2022
|
+0.04 / +1.56%
|
2.56
|
2.63
|
2.49
|
2.61
|
2.58
|
2.61
|
1,192,500
|
|
|
7/18/2022
|
-0.01 / -0.39%
|
2.57
|
2.65
|
2.56
|
2.57
|
2.60
|
2.57
|
648,700
|
|
|
7/15/2022
|
-0.02 / -0.77%
|
2.60
|
2.67
|
2.50
|
2.58
|
2.61
|
2.58
|
649,500
|
|
|
7/14/2022
|
-0.04 / -1.52%
|
2.60
|
2.60
|
2.46
|
2.60
|
2.56
|
2.60
|
791,100
|
|
|
7/13/2022
|
+0.02 / +0.76%
|
2.63
|
2.75
|
2.61
|
2.64
|
2.67
|
2.64
|
713,900
|
|
|
7/12/2022
|
+0.17 / +6.94%
|
2.46
|
2.62
|
2.45
|
2.62
|
2.61
|
2.62
|
1,242,300
|
|
|
7/11/2022
|
-0.15 / -5.77%
|
2.42
|
2.60
|
2.42
|
2.45
|
2.46
|
2.45
|
2,183,100
|
|
|
7/8/2022
|
0.00 / 0.00%
|
2.61
|
2.78
|
2.60
|
2.60
|
2.63
|
2.60
|
770,500
|
|
|
7/7/2022
|
-0.05 / -1.89%
|
2.66
|
2.70
|
2.58
|
2.60
|
2.62
|
2.60
|
623,700
|
|
|
7/6/2022
|
-0.09 / -3.28%
|
2.74
|
2.80
|
2.57
|
2.65
|
2.68
|
2.65
|
1,019,600
|
|
|
7/5/2022
|
+0.11 / +4.18%
|
2.80
|
2.81
|
2.65
|
2.74
|
2.79
|
2.74
|
4,663,700
|
|
|
7/4/2022
|
+0.17 / +6.91%
|
2.60
|
2.63
|
2.60
|
2.63
|
2.63
|
2.63
|
446,700
|
|
|
7/1/2022
|
+0.03 / +1.23%
|
2.30
|
2.48
|
2.26
|
2.46
|
2.35
|
2.46
|
973,600
|
|
|
6/30/2022
|
-0.18 / -6.90%
|
2.62
|
2.62
|
2.43
|
2.43
|
2.48
|
2.43
|
1,746,800
|
|
|
6/29/2022
|
-0.09 / -3.33%
|
2.70
|
2.85
|
2.52
|
2.61
|
2.63
|
2.61
|
2,447,900
|
|
|
6/28/2022
|
+0.16 / +6.30%
|
2.60
|
2.71
|
2.60
|
2.70
|
2.71
|
2.70
|
2,075,800
|
|
|
6/27/2022
|
+0.16 / +6.72%
|
2.50
|
2.54
|
2.40
|
2.54
|
2.54
|
2.54
|
1,307,100
|
|
|
6/24/2022
|
+0.15 / +6.73%
|
2.35
|
2.38
|
2.23
|
2.38
|
2.37
|
2.38
|
2,653,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|