|
|
Closing price on 9/7/2022
|
|
| Open |
1.48 |
| High |
1.51 |
| Low |
1.48 |
| Volume |
10,202,900 |
| Split-adjusted Price |
1.48 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2022
|
-0.11 / -6.92%
|
1.48
|
1.51
|
1.48
|
1.48
|
1.49
|
1.48
|
10,202,900
|
|
|
9/6/2022
|
-0.11 / -6.47%
|
1.59
|
1.60
|
1.59
|
1.59
|
1.59
|
1.59
|
490,200
|
|
|
9/5/2022
|
-0.12 / -6.59%
|
1.82
|
1.82
|
1.70
|
1.70
|
1.70
|
1.70
|
1,577,000
|
|
|
8/31/2022
|
+0.02 / +1.11%
|
1.79
|
1.84
|
1.70
|
1.82
|
1.81
|
1.82
|
1,176,700
|
|
|
8/30/2022
|
+0.04 / +2.27%
|
1.64
|
1.85
|
1.64
|
1.80
|
1.76
|
1.80
|
2,819,000
|
|
|
8/29/2022
|
-0.13 / -6.88%
|
1.88
|
1.88
|
1.76
|
1.76
|
1.76
|
1.76
|
1,428,500
|
|
|
8/26/2022
|
-0.14 / -6.90%
|
1.95
|
1.98
|
1.89
|
1.89
|
1.89
|
1.89
|
6,435,400
|
|
|
8/25/2022
|
-0.15 / -6.88%
|
2.12
|
2.20
|
2.03
|
2.03
|
2.04
|
2.03
|
6,074,000
|
|
|
8/24/2022
|
-0.02 / -0.91%
|
2.19
|
2.25
|
2.15
|
2.18
|
2.22
|
2.18
|
1,401,400
|
|
|
8/23/2022
|
+0.10 / +4.76%
|
2.09
|
2.24
|
2.05
|
2.20
|
2.18
|
2.20
|
1,218,800
|
|
|
8/22/2022
|
-0.09 / -4.11%
|
2.10
|
2.18
|
2.05
|
2.10
|
2.08
|
2.10
|
1,768,200
|
|
|
8/19/2022
|
-0.08 / -3.52%
|
2.12
|
2.42
|
2.12
|
2.19
|
2.19
|
2.19
|
5,259,100
|
|
|
8/18/2022
|
-0.17 / -6.97%
|
2.27
|
2.27
|
2.27
|
2.27
|
2.27
|
2.27
|
888,900
|
|
|
8/17/2022
|
-0.18 / -6.87%
|
2.62
|
2.62
|
2.44
|
2.44
|
2.45
|
2.44
|
1,599,900
|
|
|
8/16/2022
|
+0.01 / +0.38%
|
2.60
|
2.65
|
2.58
|
2.62
|
2.61
|
2.62
|
852,500
|
|
|
8/15/2022
|
0.00 / 0.00%
|
2.60
|
2.68
|
2.60
|
2.61
|
2.62
|
2.61
|
1,054,600
|
|
|
8/12/2022
|
+0.01 / +0.38%
|
2.60
|
2.65
|
2.59
|
2.61
|
2.61
|
2.61
|
821,500
|
|
|
8/11/2022
|
-0.08 / -2.99%
|
2.67
|
2.68
|
2.56
|
2.60
|
2.61
|
2.60
|
2,085,600
|
|
|
8/10/2022
|
+0.08 / +3.08%
|
2.59
|
2.77
|
2.55
|
2.68
|
2.68
|
2.68
|
1,272,100
|
|
|
8/9/2022
|
+0.07 / +2.77%
|
2.51
|
2.63
|
2.36
|
2.60
|
2.60
|
2.60
|
1,909,500
|
|
|
8/8/2022
|
-0.08 / -3.07%
|
2.60
|
2.60
|
2.49
|
2.53
|
2.52
|
2.53
|
3,360,200
|
|
|
8/5/2022
|
-0.01 / -0.38%
|
2.60
|
2.65
|
2.60
|
2.61
|
2.62
|
2.61
|
1,623,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|