|
Closing price on 5/3/2012
|
|
| Open |
17.80 |
| High |
18.00 |
| Low |
17.10 |
| Volume |
362,840 |
| Split-adjusted Price |
5.60 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2012
|
-0.10 / -0.58%
|
17.10
|
17.50
|
17.00
|
17.00
|
17.00
|
5.34
|
15,470
|
|
|
4/12/2012
|
-0.70 / -3.93%
|
17.00
|
18.00
|
17.00
|
17.10
|
17.10
|
5.38
|
9,870
|
|
|
4/11/2012
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.80
|
17.80
|
17.80
|
5.60
|
300
|
|
|
4/10/2012
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.00
|
17.80
|
17.80
|
5.60
|
220
|
|
|
4/9/2012
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
5.60
|
0
|
|
|
4/6/2012
|
+0.50 / +2.89%
|
17.60
|
17.90
|
16.70
|
17.80
|
17.80
|
5.60
|
16,900
|
|
|
4/5/2012
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
5.44
|
0
|
|
|
4/4/2012
|
+0.50 / +2.98%
|
16.90
|
17.30
|
16.90
|
17.30
|
17.30
|
5.44
|
25,960
|
|
|
4/3/2012
|
-0.30 / -1.75%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.80
|
5.28
|
170
|
|
|
3/30/2012
|
+0.30 / +1.79%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
5.38
|
10
|
|
|
3/29/2012
|
-0.20 / -1.18%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.80
|
5.28
|
6,150
|
|
|
3/28/2012
|
-0.20 / -1.16%
|
16.60
|
17.10
|
16.60
|
17.00
|
17.00
|
5.34
|
12,100
|
|
|
3/27/2012
|
-0.10 / -0.58%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.20
|
5.41
|
4,010
|
|
|
3/26/2012
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.30
|
17.30
|
17.30
|
5.44
|
30
|
|
|
3/23/2012
|
+0.40 / +2.37%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.30
|
5.44
|
17,500
|
|
|
3/22/2012
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.90
|
5.31
|
4,090
|
|
|
3/21/2012
|
+0.50 / +3.03%
|
16.60
|
17.00
|
16.60
|
17.00
|
17.00
|
5.34
|
3,420
|
|
|
3/20/2012
|
-0.60 / -3.51%
|
17.20
|
17.20
|
16.50
|
16.50
|
16.50
|
5.19
|
30
|
|
|