|
Closing price on 5/6/2014
|
|
| Open |
21.00 |
| High |
22.00 |
| Low |
21.00 |
| Volume |
1,600 |
| Split-adjusted Price |
8.67 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2014
|
-0.10 / -0.45%
|
21.00
|
22.00
|
21.00
|
22.00
|
22.00
|
8.67
|
1,600
|
|
|
5/5/2014
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
8.71
|
820
|
|
|
4/29/2014
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
8.71
|
0
|
|
|
4/28/2014
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
8.71
|
720
|
|
|
4/25/2014
|
+0.10 / +0.45%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
8.71
|
80
|
|
|
4/24/2014
|
-0.20 / -0.90%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.67
|
320
|
|
|
4/23/2014
|
+0.20 / +0.91%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
8.75
|
1,050
|
|
|
4/22/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.67
|
330
|
|
|
4/21/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.67
|
0
|
|
|
4/18/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.67
|
1,000
|
|
|
4/17/2014
|
+0.50 / +2.33%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.67
|
1,000
|
|
|
4/16/2014
|
-0.50 / -2.27%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
8.48
|
600
|
|
|
4/15/2014
|
+0.50 / +2.33%
|
21.50
|
22.00
|
21.50
|
22.00
|
22.00
|
8.67
|
3,210
|
|
|
4/14/2014
|
+0.30 / +1.42%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
8.48
|
120
|
|
|
4/11/2014
|
-0.80 / -3.64%
|
21.00
|
22.00
|
21.00
|
21.20
|
21.20
|
8.36
|
7,000
|
|
|
4/10/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.67
|
0
|
|
|
4/8/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.67
|
0
|
|
|
4/7/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.67
|
0
|
|
|
4/4/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.67
|
0
|
|
|
4/3/2014
|
+0.50 / +2.33%
|
22.00
|
22.50
|
22.00
|
22.00
|
22.00
|
8.67
|
650
|
|
|
4/2/2014
|
-0.50 / -2.27%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
8.48
|
790
|
|
|
4/1/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.67
|
20
|
|
|
3/31/2014
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.90
|
22.00
|
22.00
|
8.67
|
660
|
|
|
3/28/2014
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.67
|
20
|
|
|
3/27/2014
|
+0.60 / +2.80%
|
21.20
|
22.00
|
21.20
|
22.00
|
22.00
|
8.67
|
1,030
|
|
|
3/26/2014
|
-0.90 / -4.04%
|
21.50
|
21.50
|
21.40
|
21.40
|
21.40
|
8.44
|
510
|
|
|
3/25/2014
|
-0.70 / -3.04%
|
22.90
|
22.90
|
22.30
|
22.30
|
22.30
|
8.40
|
1,900
|
|
|
3/24/2014
|
-0.10 / -0.43%
|
23.00
|
23.00
|
21.70
|
23.00
|
23.00
|
8.66
|
6,320
|
|
|
3/21/2014
|
+0.20 / +0.87%
|
22.80
|
23.10
|
22.80
|
23.10
|
23.10
|
8.70
|
180
|
|
|
3/20/2014
|
-0.30 / -1.29%
|
22.10
|
22.90
|
22.10
|
22.90
|
22.90
|
8.62
|
1,200
|
|
|