|
|
Closing price on 9/9/2021
|
|
| Open |
4.31 |
| High |
4.37 |
| Low |
4.25 |
| Volume |
2,275,700 |
| Split-adjusted Price |
4.29 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2021
|
-0.06 / -1.38%
|
4.31
|
4.37
|
4.25
|
4.29
|
4.31
|
4.29
|
2,275,700
|
|
|
9/8/2021
|
0.00 / 0.00%
|
4.32
|
4.38
|
4.24
|
4.35
|
4.32
|
4.35
|
2,163,000
|
|
|
9/7/2021
|
-0.11 / -2.47%
|
4.64
|
4.64
|
4.25
|
4.35
|
4.50
|
4.35
|
4,095,500
|
|
|
9/6/2021
|
+0.29 / +6.95%
|
4.17
|
4.46
|
4.17
|
4.46
|
4.40
|
4.46
|
3,679,600
|
|
|
9/1/2021
|
-0.08 / -1.88%
|
4.25
|
4.29
|
4.15
|
4.17
|
4.21
|
4.17
|
3,417,000
|
|
|
8/31/2021
|
-0.02 / -0.47%
|
4.32
|
4.35
|
4.24
|
4.25
|
4.29
|
4.25
|
2,156,000
|
|
|
8/30/2021
|
+0.09 / +2.15%
|
4.25
|
4.30
|
4.19
|
4.27
|
4.25
|
4.27
|
1,846,900
|
|
|
8/27/2021
|
+0.08 / +1.95%
|
4.07
|
4.19
|
4.01
|
4.18
|
4.10
|
4.18
|
1,954,700
|
|
|
8/26/2021
|
+0.05 / +1.23%
|
4.10
|
4.20
|
4.04
|
4.10
|
4.10
|
4.10
|
1,686,400
|
|
|
8/25/2021
|
-0.05 / -1.22%
|
4.10
|
4.14
|
4.00
|
4.05
|
4.06
|
4.05
|
2,005,200
|
|
|
8/24/2021
|
+0.11 / +2.76%
|
3.99
|
4.15
|
3.97
|
4.10
|
4.06
|
4.10
|
3,515,700
|
|
|
8/23/2021
|
-0.29 / -6.78%
|
4.21
|
4.35
|
3.99
|
3.99
|
4.15
|
3.99
|
6,320,500
|
|
|
8/20/2021
|
-0.32 / -6.96%
|
4.56
|
4.64
|
4.28
|
4.28
|
4.41
|
4.28
|
7,217,700
|
|
|
8/19/2021
|
+0.10 / +2.22%
|
4.51
|
4.65
|
4.50
|
4.60
|
4.55
|
4.60
|
3,393,400
|
|
|
8/18/2021
|
-0.15 / -3.23%
|
4.65
|
4.69
|
4.50
|
4.50
|
4.59
|
4.50
|
4,018,900
|
|
|
8/17/2021
|
-0.05 / -1.06%
|
4.68
|
4.89
|
4.62
|
4.65
|
4.72
|
4.65
|
4,005,000
|
|
|
8/16/2021
|
-0.16 / -3.29%
|
4.92
|
4.99
|
4.70
|
4.70
|
4.86
|
4.70
|
5,485,400
|
|
|
8/13/2021
|
+0.24 / +5.19%
|
4.94
|
4.94
|
4.70
|
4.86
|
4.85
|
4.86
|
11,168,700
|
|
|
8/12/2021
|
+0.30 / +6.94%
|
4.32
|
4.62
|
4.32
|
4.62
|
4.54
|
4.62
|
6,115,700
|
|
|
8/11/2021
|
+0.07 / +1.65%
|
4.25
|
4.45
|
4.22
|
4.32
|
4.33
|
4.32
|
6,199,300
|
|
|
8/10/2021
|
-0.06 / -1.39%
|
4.28
|
4.38
|
4.21
|
4.25
|
4.29
|
4.25
|
4,089,800
|
|
|
8/9/2021
|
-0.01 / -0.23%
|
4.33
|
4.49
|
4.25
|
4.31
|
4.34
|
4.31
|
3,379,100
|
|
|
8/6/2021
|
-0.02 / -0.46%
|
4.60
|
4.60
|
4.24
|
4.32
|
4.43
|
4.32
|
9,782,900
|
|
|
8/5/2021
|
+0.28 / +6.90%
|
4.34
|
4.34
|
4.16
|
4.34
|
4.33
|
4.34
|
7,884,300
|
|
|
8/4/2021
|
+0.26 / +6.84%
|
4.06
|
4.06
|
4.06
|
4.06
|
4.06
|
4.06
|
2,130,100
|
|
|
8/3/2021
|
+0.24 / +6.74%
|
3.74
|
3.80
|
3.65
|
3.80
|
3.78
|
3.80
|
3,857,000
|
|
|
8/2/2021
|
+0.23 / +6.91%
|
3.33
|
3.56
|
3.33
|
3.56
|
3.50
|
3.56
|
4,821,700
|
|
|
7/30/2021
|
0.00 / 0.00%
|
3.33
|
3.37
|
3.30
|
3.33
|
3.33
|
3.33
|
1,537,000
|
|
|
7/29/2021
|
+0.03 / +0.91%
|
3.34
|
3.37
|
3.31
|
3.33
|
3.34
|
3.33
|
870,900
|
|
|
7/28/2021
|
+0.02 / +0.61%
|
3.30
|
3.35
|
3.28
|
3.30
|
3.31
|
3.30
|
528,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|