|
Closing price on 2/26/2014
|
|
| Open |
21.10 |
| High |
21.30 |
| Low |
21.10 |
| Volume |
1,200 |
| Split-adjusted Price |
7.98 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2014
|
-1.30 / -5.78%
|
21.10
|
21.30
|
21.10
|
21.20
|
21.20
|
7.98
|
1,200
|
|
|
2/25/2014
|
+0.50 / +2.27%
|
23.00
|
23.00
|
22.00
|
22.50
|
22.50
|
8.47
|
220
|
|
|
2/24/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.28
|
0
|
|
|
2/21/2014
|
-1.20 / -5.17%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.28
|
500
|
|
|
2/20/2014
|
+0.20 / +0.87%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
8.74
|
10
|
|
|
2/19/2014
|
+1.40 / +6.48%
|
21.70
|
23.00
|
21.70
|
23.00
|
23.00
|
8.66
|
1,360
|
|
|
2/18/2014
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
8.13
|
30
|
|
|
2/17/2014
|
-0.90 / -4.00%
|
21.50
|
22.00
|
21.10
|
21.60
|
21.60
|
8.13
|
1,570
|
|
|
2/14/2014
|
0.00 / 0.00%
|
21.30
|
22.50
|
21.30
|
22.50
|
22.50
|
8.47
|
160
|
|
|
2/13/2014
|
+0.50 / +2.27%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
8.47
|
10
|
|
|
2/12/2014
|
+0.50 / +2.33%
|
21.80
|
22.00
|
21.80
|
22.00
|
22.00
|
8.28
|
1,020
|
|
|
2/11/2014
|
+0.20 / +0.94%
|
21.10
|
21.50
|
21.10
|
21.50
|
21.50
|
8.10
|
270
|
|
|
2/10/2014
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.30
|
21.30
|
21.30
|
8.02
|
6,000
|
|
|
2/7/2014
|
+0.20 / +0.95%
|
22.00
|
22.00
|
21.30
|
21.30
|
21.30
|
8.02
|
1,400
|
|
|
2/6/2014
|
-1.10 / -4.95%
|
22.20
|
22.20
|
21.10
|
21.10
|
21.10
|
7.95
|
450
|
|
|
1/27/2014
|
+0.10 / +0.45%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
8.36
|
200
|
|
|
1/24/2014
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
8.32
|
0
|
|
|
1/23/2014
|
-0.90 / -3.91%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
8.32
|
20,010
|
|
|
1/22/2014
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
8.66
|
0
|
|
|
1/21/2014
|
0.00 / 0.00%
|
22.00
|
23.00
|
22.00
|
23.00
|
23.00
|
8.66
|
470
|
|
|
1/20/2014
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
8.66
|
360
|
|
|
1/17/2014
|
+1.40 / +6.48%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
8.66
|
500
|
|
|
1/16/2014
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
8.13
|
0
|
|
|
1/15/2014
|
-0.70 / -3.14%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
8.13
|
40
|
|
|
1/14/2014
|
-0.70 / -3.04%
|
21.60
|
22.30
|
21.60
|
22.30
|
22.30
|
8.40
|
150
|
|
|
1/13/2014
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
8.66
|
0
|
|
|
1/10/2014
|
+0.50 / +2.22%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
8.66
|
1,000
|
|
|
1/9/2014
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
8.47
|
630
|
|
|
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
|
|
|