|
|
Closing price on 9/8/2017
|
|
| Open |
9.83 |
| High |
10.35 |
| Low |
9.65 |
| Volume |
1,139,720 |
| Split-adjusted Price |
9.98 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/16/2017
|
-1.10 / -6.98%
|
14.65
|
14.65
|
14.65
|
14.65
|
14.65
|
14.65
|
5,516,460
|
|
|
8/15/2017
|
-1.15 / -6.80%
|
15.75
|
16.20
|
15.75
|
15.75
|
15.75
|
15.75
|
12,885,620
|
|
|
8/14/2017
|
-1.25 / -6.89%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
3,820,300
|
|
|
8/11/2017
|
-1.35 / -6.92%
|
18.15
|
18.15
|
18.15
|
18.15
|
18.15
|
18.15
|
3,174,250
|
|
|
8/10/2017
|
-1.45 / -6.92%
|
19.50
|
19.90
|
19.50
|
19.50
|
19.50
|
19.50
|
9,004,430
|
|
|
8/9/2017
|
-1.55 / -6.89%
|
23.80
|
24.05
|
20.95
|
20.95
|
22.15
|
20.95
|
11,398,260
|
|
|
8/8/2017
|
+1.45 / +6.89%
|
22.40
|
22.50
|
22.30
|
22.50
|
22.49
|
22.50
|
4,349,140
|
|
|
8/7/2017
|
+1.35 / +6.85%
|
21.05
|
21.05
|
19.70
|
21.05
|
20.87
|
21.05
|
3,802,170
|
|
|
8/4/2017
|
+1.25 / +6.78%
|
19.70
|
19.70
|
18.45
|
19.70
|
19.67
|
19.70
|
5,832,170
|
|
|
8/3/2017
|
+1.20 / +6.96%
|
18.45
|
18.45
|
18.45
|
18.45
|
18.45
|
18.45
|
321,290
|
|
|
8/2/2017
|
+1.10 / +6.81%
|
17.25
|
17.25
|
17.25
|
17.25
|
17.25
|
17.25
|
628,260
|
|
|
8/1/2017
|
+1.05 / +6.95%
|
16.15
|
16.15
|
16.15
|
16.15
|
16.15
|
16.15
|
1,104,350
|
|
|
7/31/2017
|
+0.95 / +6.71%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.06
|
15.10
|
1,329,060
|
|
|
7/28/2017
|
+0.90 / +6.79%
|
14.00
|
14.15
|
12.40
|
14.15
|
13.40
|
14.15
|
10,654,230
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:00 AM
|
|
|
|
|