Closing price on 5/29/2012
|
|
Open |
19.60 |
High |
19.60 |
Low |
19.60 |
Volume |
5,000 |
Split-adjusted Price |
6.16 |
|
|
HAI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2012
|
-0.20 / -1.01%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
6.16
|
5,000
|
|
5/28/2012
|
+0.30 / +1.54%
|
19.70
|
19.80
|
19.70
|
19.80
|
19.80
|
6.23
|
590
|
|
5/25/2012
|
+0.70 / +3.72%
|
17.90
|
19.50
|
17.90
|
19.50
|
19.50
|
6.13
|
210
|
|
5/24/2012
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
5.91
|
0
|
|
5/23/2012
|
+0.70 / +3.87%
|
18.70
|
19.00
|
18.20
|
18.80
|
18.80
|
5.91
|
19,560
|
|
5/22/2012
|
+0.10 / +0.56%
|
18.00
|
18.10
|
18.00
|
18.10
|
18.10
|
5.69
|
5,630
|
|
5/21/2012
|
+0.20 / +1.12%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.66
|
11,440
|
|
5/18/2012
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
5.60
|
11,000
|
|
5/17/2012
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.70
|
17.80
|
17.80
|
5.60
|
30,230
|
|
5/16/2012
|
+0.80 / +4.71%
|
17.00
|
17.80
|
17.00
|
17.80
|
17.80
|
5.60
|
15,810
|
|
5/15/2012
|
-0.50 / -2.86%
|
17.20
|
17.20
|
16.90
|
17.00
|
17.00
|
5.34
|
6,350
|
|
5/14/2012
|
+0.20 / +1.16%
|
17.20
|
17.50
|
17.10
|
17.50
|
17.50
|
5.50
|
2,410
|
|
5/11/2012
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.30
|
5.44
|
5,320
|
|
5/10/2012
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.30
|
17.30
|
17.30
|
5.44
|
40,010
|
|
5/9/2012
|
-0.80 / -4.40%
|
18.20
|
18.20
|
17.40
|
17.40
|
17.40
|
5.47
|
22,000
|
|
5/8/2012
|
+0.80 / +4.60%
|
17.50
|
18.20
|
17.50
|
18.20
|
18.20
|
5.72
|
35,360
|
|
5/7/2012
|
-0.60 / -3.33%
|
18.00
|
18.00
|
17.20
|
17.40
|
17.40
|
5.47
|
1,010
|
|
5/4/2012
|
+0.20 / +1.12%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.66
|
50
|
|
5/3/2012
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.10
|
17.80
|
17.80
|
5.60
|
362,840
|
|
5/2/2012
|
+0.30 / +1.71%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.80
|
5.60
|
8,720
|
|
4/27/2012
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.50
|
0
|
|
4/26/2012
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
5.50
|
2,510
|
|
4/25/2012
|
+0.20 / +1.16%
|
17.50
|
17.60
|
17.50
|
17.50
|
17.50
|
5.50
|
220
|
|
4/24/2012
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
5.44
|
5,340
|
|
4/23/2012
|
+0.30 / +1.76%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
5.44
|
100
|
|
4/20/2012
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.00
|
5.34
|
1,020
|
|
4/19/2012
|
+0.40 / +2.38%
|
17.30
|
17.30
|
16.80
|
17.20
|
17.20
|
5.41
|
6,210
|
|
4/18/2012
|
-0.10 / -0.59%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
5.28
|
400
|
|
4/17/2012
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.80
|
16.90
|
16.90
|
5.31
|
4,200
|
|
4/16/2012
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
17.00
|
17.00
|
5.34
|
6,880
|
|
|