|
Closing price on 9/27/2019
|
|
| Open |
1.62 |
| High |
1.62 |
| Low |
1.60 |
| Volume |
225,450 |
| Split-adjusted Price |
1.62 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2019
|
+0.01 / +0.62%
|
1.62
|
1.62
|
1.60
|
1.62
|
1.61
|
1.62
|
225,450
|
|
|
9/26/2019
|
-0.01 / -0.62%
|
1.61
|
1.62
|
1.61
|
1.61
|
1.61
|
1.61
|
325,900
|
|
|
9/25/2019
|
0.00 / 0.00%
|
1.61
|
1.62
|
1.61
|
1.62
|
1.62
|
1.62
|
375,710
|
|
|
9/24/2019
|
0.00 / 0.00%
|
1.63
|
1.63
|
1.61
|
1.62
|
1.62
|
1.62
|
296,510
|
|
|
9/23/2019
|
+0.02 / +1.25%
|
1.60
|
1.63
|
1.60
|
1.62
|
1.61
|
1.62
|
515,660
|
|
|
9/20/2019
|
-0.01 / -0.62%
|
1.62
|
1.63
|
1.60
|
1.60
|
1.62
|
1.60
|
240,740
|
|
|
9/19/2019
|
-0.02 / -1.23%
|
1.63
|
1.63
|
1.59
|
1.61
|
1.61
|
1.61
|
580,550
|
|
|
9/18/2019
|
+0.01 / +0.62%
|
1.62
|
1.64
|
1.60
|
1.63
|
1.62
|
1.63
|
650,580
|
|
|
9/17/2019
|
0.00 / 0.00%
|
1.62
|
1.64
|
1.61
|
1.62
|
1.62
|
1.62
|
329,240
|
|
|
9/16/2019
|
0.00 / 0.00%
|
1.63
|
1.64
|
1.60
|
1.62
|
1.62
|
1.62
|
967,760
|
|
|
9/13/2019
|
+0.01 / +0.62%
|
1.62
|
1.63
|
1.62
|
1.62
|
1.62
|
1.62
|
215,930
|
|
|
9/12/2019
|
0.00 / 0.00%
|
1.61
|
1.62
|
1.60
|
1.61
|
1.61
|
1.61
|
632,450
|
|
|
9/11/2019
|
-0.02 / -1.23%
|
1.64
|
1.64
|
1.60
|
1.61
|
1.62
|
1.61
|
393,790
|
|
|
9/10/2019
|
0.00 / 0.00%
|
1.63
|
1.65
|
1.62
|
1.63
|
1.63
|
1.63
|
350,450
|
|
|
9/9/2019
|
-0.01 / -0.61%
|
1.64
|
1.67
|
1.63
|
1.63
|
1.64
|
1.63
|
167,270
|
|
|
9/6/2019
|
-0.01 / -0.61%
|
1.66
|
1.67
|
1.63
|
1.64
|
1.65
|
1.64
|
500,030
|
|
|
9/5/2019
|
+0.03 / +1.85%
|
1.64
|
1.65
|
1.62
|
1.65
|
1.63
|
1.65
|
997,100
|
|
|
9/4/2019
|
-0.02 / -1.22%
|
1.65
|
1.65
|
1.62
|
1.62
|
1.63
|
1.62
|
467,950
|
|
|
9/3/2019
|
0.00 / 0.00%
|
1.64
|
1.66
|
1.63
|
1.64
|
1.64
|
1.64
|
452,190
|
|
|
8/30/2019
|
-0.01 / -0.61%
|
1.65
|
1.66
|
1.63
|
1.64
|
1.64
|
1.64
|
1,907,270
|
|
|
8/29/2019
|
0.00 / 0.00%
|
1.65
|
1.68
|
1.64
|
1.65
|
1.66
|
1.65
|
378,040
|
|
|
8/28/2019
|
-0.03 / -1.79%
|
1.68
|
1.68
|
1.65
|
1.65
|
1.66
|
1.65
|
466,750
|
|
|
8/27/2019
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.67
|
1.68
|
1.68
|
1.68
|
538,600
|
|
|
8/26/2019
|
-0.05 / -2.89%
|
1.70
|
1.72
|
1.65
|
1.68
|
1.67
|
1.68
|
940,260
|
|
|
8/23/2019
|
+0.10 / +6.13%
|
1.65
|
1.74
|
1.63
|
1.73
|
1.69
|
1.73
|
945,460
|
|
|
8/22/2019
|
-0.04 / -2.40%
|
1.67
|
1.67
|
1.63
|
1.63
|
1.65
|
1.63
|
719,370
|
|
|
8/21/2019
|
0.00 / 0.00%
|
1.67
|
1.68
|
1.65
|
1.67
|
1.66
|
1.67
|
328,800
|
|
|
8/20/2019
|
-0.01 / -0.60%
|
1.67
|
1.70
|
1.67
|
1.67
|
1.68
|
1.67
|
233,770
|
|
|
8/19/2019
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.66
|
1.68
|
1.67
|
1.68
|
602,010
|
|
|
8/16/2019
|
0.00 / 0.00%
|
1.70
|
1.71
|
1.67
|
1.68
|
1.68
|
1.68
|
492,710
|
|
|