|
|
Closing price on 9/18/2020
|
|
| Open |
2.73 |
| High |
2.75 |
| Low |
2.71 |
| Volume |
1,593,090 |
| Split-adjusted Price |
2.74 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2020
|
+0.01 / +0.37%
|
2.73
|
2.75
|
2.71
|
2.74
|
2.73
|
2.74
|
1,593,090
|
|
|
9/17/2020
|
-0.02 / -0.73%
|
2.75
|
2.77
|
2.72
|
2.73
|
2.74
|
2.73
|
1,713,690
|
|
|
9/16/2020
|
-0.01 / -0.36%
|
2.76
|
2.79
|
2.72
|
2.75
|
2.75
|
2.75
|
1,988,110
|
|
|
9/15/2020
|
-0.04 / -1.43%
|
2.80
|
2.85
|
2.75
|
2.76
|
2.79
|
2.76
|
2,563,410
|
|
|
9/14/2020
|
-0.02 / -0.71%
|
2.88
|
2.88
|
2.79
|
2.80
|
2.82
|
2.80
|
1,942,750
|
|
|
9/11/2020
|
+0.08 / +2.92%
|
2.76
|
2.87
|
2.74
|
2.82
|
2.80
|
2.82
|
4,110,050
|
|
|
9/10/2020
|
+0.03 / +1.11%
|
2.71
|
2.78
|
2.70
|
2.74
|
2.73
|
2.74
|
3,099,560
|
|
|
9/9/2020
|
+0.01 / +0.37%
|
2.67
|
2.74
|
2.67
|
2.71
|
2.70
|
2.71
|
1,865,380
|
|
|
9/8/2020
|
+0.05 / +1.89%
|
2.67
|
2.73
|
2.65
|
2.70
|
2.68
|
2.70
|
1,673,990
|
|
|
9/7/2020
|
-0.04 / -1.49%
|
2.70
|
2.74
|
2.65
|
2.65
|
2.70
|
2.65
|
2,415,860
|
|
|
9/4/2020
|
-0.02 / -0.74%
|
2.65
|
2.72
|
2.64
|
2.69
|
2.68
|
2.69
|
2,564,080
|
|
|
9/3/2020
|
+0.01 / +0.37%
|
2.75
|
2.77
|
2.69
|
2.71
|
2.72
|
2.71
|
2,044,020
|
|
|
9/1/2020
|
+0.04 / +1.50%
|
2.66
|
2.77
|
2.66
|
2.70
|
2.72
|
2.70
|
2,898,110
|
|
|
8/31/2020
|
0.00 / 0.00%
|
2.66
|
2.71
|
2.64
|
2.66
|
2.67
|
2.66
|
1,678,820
|
|
|
8/28/2020
|
-0.02 / -0.75%
|
2.67
|
2.69
|
2.66
|
2.66
|
2.67
|
2.66
|
2,148,350
|
|
|
8/27/2020
|
+0.04 / +1.52%
|
2.63
|
2.68
|
2.63
|
2.68
|
2.66
|
2.68
|
1,781,160
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|