|
|
Closing price on 9/5/2019
|
|
| Open |
1.64 |
| High |
1.65 |
| Low |
1.62 |
| Volume |
997,100 |
| Split-adjusted Price |
1.65 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/15/2019
|
-0.01 / -0.59%
|
1.70
|
1.70
|
1.66
|
1.68
|
1.68
|
1.68
|
469,780
|
|
|
8/14/2019
|
0.00 / 0.00%
|
1.69
|
1.72
|
1.68
|
1.69
|
1.70
|
1.69
|
776,530
|
|
|
8/13/2019
|
-0.03 / -1.74%
|
1.72
|
1.72
|
1.68
|
1.69
|
1.69
|
1.69
|
599,850
|
|
|
8/12/2019
|
-0.01 / -0.58%
|
1.73
|
1.74
|
1.70
|
1.72
|
1.72
|
1.72
|
724,380
|
|
|
8/9/2019
|
0.00 / 0.00%
|
1.75
|
1.75
|
1.72
|
1.73
|
1.73
|
1.73
|
574,260
|
|
|
8/8/2019
|
+0.01 / +0.58%
|
1.71
|
1.75
|
1.71
|
1.73
|
1.73
|
1.73
|
667,060
|
|
|
8/7/2019
|
0.00 / 0.00%
|
1.72
|
1.77
|
1.71
|
1.72
|
1.73
|
1.72
|
749,190
|
|
|
8/6/2019
|
-0.01 / -0.58%
|
1.73
|
1.73
|
1.67
|
1.72
|
1.70
|
1.72
|
1,162,740
|
|
|
8/5/2019
|
-0.01 / -0.57%
|
1.77
|
1.77
|
1.71
|
1.73
|
1.73
|
1.73
|
865,450
|
|
|
8/2/2019
|
0.00 / 0.00%
|
1.74
|
1.78
|
1.71
|
1.74
|
1.74
|
1.74
|
689,760
|
|
|
8/1/2019
|
-0.06 / -3.33%
|
1.80
|
1.80
|
1.74
|
1.74
|
1.76
|
1.74
|
1,740,160
|
|
|
7/31/2019
|
-0.03 / -1.64%
|
1.85
|
1.85
|
1.80
|
1.80
|
1.81
|
1.80
|
1,197,000
|
|
|
7/30/2019
|
-0.03 / -1.61%
|
1.85
|
1.89
|
1.83
|
1.83
|
1.85
|
1.83
|
1,194,500
|
|
|
7/29/2019
|
-0.02 / -1.06%
|
1.88
|
1.89
|
1.84
|
1.86
|
1.86
|
1.86
|
1,248,710
|
|
|
7/26/2019
|
+0.01 / +0.53%
|
1.87
|
1.92
|
1.86
|
1.88
|
1.89
|
1.88
|
786,280
|
|
|
7/25/2019
|
+0.01 / +0.54%
|
1.86
|
1.93
|
1.86
|
1.87
|
1.88
|
1.87
|
678,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|