|
Closing price on 1/8/2014
|
|
| Open |
22.50 |
| High |
23.00 |
| Low |
22.50 |
| Volume |
27,560 |
| Split-adjusted Price |
8.47 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2014
|
+0.50 / +2.27%
|
22.50
|
23.00
|
22.50
|
22.50
|
22.50
|
8.47
|
27,560
|
|
|
1/7/2014
|
-1.60 / -6.78%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.00
|
8.28
|
1,810
|
|
|
1/6/2014
|
+1.20 / +5.36%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
8.89
|
2,000
|
|
|
1/3/2014
|
+0.90 / +4.19%
|
21.50
|
22.40
|
21.10
|
22.40
|
22.40
|
8.44
|
50
|
|
|
1/2/2014
|
-1.00 / -4.44%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
8.10
|
350
|
|
|
12/31/2013
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
8.47
|
0
|
|
|
12/30/2013
|
+0.60 / +2.74%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
8.47
|
30
|
|
|
12/27/2013
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
8.25
|
5,550
|
|
|
12/26/2013
|
0.00 / 0.00%
|
20.70
|
21.90
|
20.70
|
21.90
|
21.90
|
8.25
|
90
|
|
|
12/25/2013
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
8.25
|
0
|
|
|
12/24/2013
|
+0.90 / +4.29%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
8.25
|
10
|
|
|
12/23/2013
|
-0.10 / -0.47%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.00
|
7.91
|
20
|
|
|
12/20/2013
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
7.95
|
640
|
|
|
12/19/2013
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
7.95
|
360
|
|
|
12/18/2013
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
7.95
|
0
|
|
|
12/17/2013
|
-1.10 / -4.95%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
7.95
|
40
|
|
|
12/16/2013
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
8.36
|
0
|
|
|
12/13/2013
|
+0.70 / +3.26%
|
20.00
|
22.20
|
20.00
|
22.20
|
22.20
|
8.36
|
1,080
|
|
|
12/12/2013
|
+0.80 / +3.86%
|
21.80
|
21.80
|
20.80
|
21.50
|
21.50
|
8.10
|
60
|
|
|
12/11/2013
|
-0.10 / -0.48%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
7.79
|
10
|
|
|
12/10/2013
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
7.83
|
10
|
|
|
12/9/2013
|
+0.40 / +1.95%
|
20.00
|
20.90
|
20.00
|
20.90
|
20.90
|
7.87
|
1,010
|
|
|
12/6/2013
|
-0.40 / -1.91%
|
21.80
|
21.80
|
20.50
|
20.50
|
20.50
|
7.72
|
1,020
|
|
|
12/5/2013
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
7.87
|
560
|
|
|
12/4/2013
|
-1.30 / -5.86%
|
21.00
|
22.00
|
20.90
|
20.90
|
20.90
|
7.87
|
10,810
|
|
|
12/3/2013
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
8.36
|
0
|
|
|
12/2/2013
|
-0.20 / -0.89%
|
21.90
|
22.20
|
21.30
|
22.20
|
22.20
|
8.36
|
330
|
|
|
11/29/2013
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.40
|
22.40
|
22.40
|
8.06
|
260
|
|
|
11/28/2013
|
0.00 / 0.00%
|
23.40
|
23.40
|
22.50
|
22.50
|
22.50
|
8.09
|
30
|
|
|
11/27/2013
|
-0.50 / -2.17%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.50
|
8.09
|
1,010
|
|
|