|
|
Closing price on 9/28/2017
|
|
| Open |
9.55 |
| High |
9.55 |
| Low |
8.79 |
| Volume |
2,909,010 |
| Split-adjusted Price |
8.79 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2017
|
-0.66 / -6.98%
|
9.55
|
9.55
|
8.79
|
8.79
|
9.05
|
8.79
|
2,909,010
|
|
|
9/27/2017
|
-0.70 / -6.90%
|
9.81
|
10.10
|
9.45
|
9.45
|
9.74
|
9.45
|
1,015,860
|
|
|
9/26/2017
|
+0.15 / +1.50%
|
10.00
|
10.20
|
9.30
|
10.15
|
9.58
|
10.15
|
7,882,470
|
|
|
9/25/2017
|
-0.20 / -1.96%
|
10.10
|
10.20
|
9.99
|
10.00
|
10.02
|
10.00
|
3,005,460
|
|
|
9/22/2017
|
0.00 / 0.00%
|
10.00
|
10.20
|
9.99
|
10.20
|
10.07
|
10.20
|
3,698,390
|
|
|
9/21/2017
|
0.00 / 0.00%
|
10.25
|
10.30
|
9.99
|
10.20
|
10.07
|
10.20
|
4,258,100
|
|
|
9/20/2017
|
+0.05 / +0.49%
|
10.25
|
10.25
|
9.99
|
10.20
|
10.08
|
10.20
|
3,212,910
|
|
|
9/19/2017
|
+0.15 / +1.50%
|
10.00
|
10.30
|
10.00
|
10.15
|
10.15
|
10.15
|
2,953,510
|
|
|
9/18/2017
|
-0.15 / -1.48%
|
10.00
|
10.20
|
10.00
|
10.00
|
10.04
|
10.00
|
2,423,320
|
|
|
9/15/2017
|
+0.15 / +1.50%
|
10.05
|
10.20
|
10.00
|
10.15
|
10.11
|
10.15
|
2,089,780
|
|
|
9/14/2017
|
-0.35 / -3.38%
|
10.45
|
10.45
|
9.99
|
10.00
|
10.11
|
10.00
|
4,522,920
|
|
|
9/13/2017
|
+0.15 / +1.47%
|
10.50
|
10.80
|
9.99
|
10.35
|
10.36
|
10.35
|
4,544,670
|
|
|
9/12/2017
|
+0.37 / +3.76%
|
9.98
|
10.25
|
9.80
|
10.20
|
9.94
|
10.20
|
5,030,030
|
|
|
9/11/2017
|
-0.15 / -1.50%
|
10.05
|
10.15
|
9.80
|
9.83
|
9.96
|
9.83
|
1,330,330
|
|
|
9/8/2017
|
+0.11 / +1.11%
|
9.83
|
10.35
|
9.65
|
9.98
|
10.09
|
9.98
|
1,139,720
|
|
|
9/7/2017
|
-0.48 / -4.64%
|
10.00
|
10.35
|
9.87
|
9.87
|
10.00
|
9.87
|
747,700
|
|
|
9/6/2017
|
0.00 / 0.00%
|
10.05
|
10.55
|
9.67
|
10.35
|
10.13
|
10.35
|
4,254,600
|
|
|
9/5/2017
|
-0.75 / -6.76%
|
10.60
|
11.10
|
10.35
|
10.35
|
10.38
|
10.35
|
3,740,550
|
|
|
9/1/2017
|
+0.70 / +6.73%
|
10.40
|
11.10
|
10.05
|
11.10
|
10.75
|
11.10
|
6,506,200
|
|
|
8/31/2017
|
-0.60 / -5.45%
|
11.00
|
11.70
|
10.25
|
10.40
|
10.44
|
10.40
|
5,649,510
|
|
|
8/30/2017
|
-0.75 / -6.38%
|
10.95
|
11.75
|
10.95
|
11.00
|
10.97
|
11.00
|
11,312,030
|
|
|
8/29/2017
|
-0.85 / -6.75%
|
11.75
|
12.25
|
11.75
|
11.75
|
11.75
|
11.75
|
7,258,410
|
|
|
8/28/2017
|
-0.90 / -6.67%
|
14.00
|
14.00
|
12.60
|
12.60
|
12.68
|
12.60
|
5,588,650
|
|
|
8/25/2017
|
+0.85 / +6.72%
|
11.80
|
13.50
|
11.80
|
13.50
|
12.47
|
13.50
|
18,386,570
|
|
|
8/24/2017
|
-0.90 / -6.64%
|
12.65
|
13.20
|
12.65
|
12.65
|
12.65
|
12.65
|
8,074,660
|
|
|
8/23/2017
|
-1.00 / -6.87%
|
13.55
|
13.70
|
13.55
|
13.55
|
13.59
|
13.55
|
9,841,870
|
|
|
8/22/2017
|
-1.05 / -6.73%
|
15.60
|
15.60
|
14.55
|
14.55
|
14.59
|
14.55
|
5,210,990
|
|
|
8/21/2017
|
+1.00 / +6.85%
|
15.40
|
15.60
|
13.60
|
15.60
|
14.90
|
15.60
|
13,736,660
|
|
|
8/18/2017
|
+0.95 / +6.96%
|
12.70
|
14.60
|
12.70
|
14.60
|
13.00
|
14.60
|
27,229,090
|
|
|
8/17/2017
|
-1.00 / -6.83%
|
13.65
|
13.65
|
13.65
|
13.65
|
13.65
|
13.65
|
3,923,680
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:00 AM
|
|
|
|
|