Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HAO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 7.25 | -0.71 | -8.92% | 7.70 | 7.88 | 7.17 | 361,677 |
| May 30 2024 | 7.96 | 0.95 | 13.47% | 7.29 | 8.12 | 7.0828 | 417,423 |
| May 29 2024 | 7.015 | -0.42 | -5.59% | 7.42 | 7.4363 | 7.01 | 329,912 |
| May 28 2024 | 7.43 | 0.61 | 8.94% | 7.79 | 7.79 | 7.08 | 116,072 |
| May 24 2024 | 6.82 | 0.05 | 0.74% | 6.91 | 7.69 | 6.36 | 319,005 |
| May 23 2024 | 6.77 | 0.51 | 8.18% | 6.36 | 7.16 | 6.17 | 291,045 |
| May 22 2024 | 6.258 | -0.13 | -2.07% | 6.19 | 6.804 | 5.95 | 47,345 |
| May 21 2024 | 6.39 | -0.19 | -2.89% | 6.60 | 7.01 | 5.9005 | 282,054 |
| May 20 2024 | 6.5801 | -1.11 | -14.43% | 7.63 | 7.88 | 6.44 | 426,804 |
| May 17 2024 | 7.69 | -0.19 | -2.41% | 7.81 | 8.255 | 7.40 | 296,028 |
| May 16 2024 | 7.88 | 0.20 | 2.60% | 7.45 | 8.18 | 7.39 | 227,792 |
| May 15 2024 | 7.68 | -0.36 | -4.48% | 7.67 | 7.8426 | 7.30 | 242,739 |
| May 14 2024 | 8.04 | 0.41 | 5.37% | 7.26 | 8.04 | 7.2017 | 282,669 |
| May 13 2024 | 7.63 | -0.11 | -1.42% | 7.84 | 8.49 | 7.11 | 326,876 |
| May 10 2024 | 7.74 | -0.25 | -3.13% | 8.02 | 8.81 | 7.71 | 230,143 |
| May 09 2024 | 7.99 | 0.15 | 1.91% | 8.22 | 8.22 | 7.701 | 219,566 |
| May 08 2024 | 7.84 | 0.14 | 1.82% | 7.75 | 8.30 | 7.52 | 167,474 |
| May 07 2024 | 7.70 | -0.01 | -0.13% | 7.50 | 8.55 | 7.50 | 155,523 |
| May 06 2024 | 7.71 | -0.94 | -10.87% | 8.66 | 9.29 | 7.4399 | 227,812 |
| May 03 2024 | 8.65 | -0.26 | -2.92% | 8.92 | 10.60 | 8.06 | 239,498 |
| May 02 2024 | 8.91 | 1.87 | 26.56% | 7.00 | 9.7956 | 6.81 | 130,923 |
| May 01 2024 | 7.04 | -0.30 | -4.09% | 6.77 | 7.43 | 5.02 | 234,602 |
| Apr 30 2024 | 7.34 | 2.19 | 42.52% | 5.47 | 7.655 | 5.1501 | 302,895 |
| Apr 29 2024 | 5.15 | -0.05 | -0.96% | 5.20 | 5.29 | 4.90 | 7,593 |
| Apr 26 2024 | 5.20 | -0.27 | -4.94% | 5.25 | 5.55 | 4.80 | 16,381 |
| Apr 25 2024 | 5.47 | 0.56 | 11.41% | 4.91 | 5.49 | 4.86 | 18,163 |
| Apr 24 2024 | 4.91 | 0.09 | 1.87% | 5.00 | 5.00 | 4.91 | 4,262 |
| Apr 23 2024 | 4.82 | -0.01 | -0.21% | 4.62 | 5.03 | 4.5832 | 7,468 |
| Apr 22 2024 | 4.83 | 0.10 | 2.11% | 4.64 | 5.33 | 4.60 | 110,513 |
| Apr 19 2024 | 4.73 | -0.22 | -4.44% | 5.03 | 5.03 | 4.645 | 7,529 |
| Apr 18 2024 | 4.95 | 0.45 | 10.00% | 4.41 | 5.02 | 4.37 | 16,033 |
| Apr 17 2024 | 4.50 | 0.07 | 1.58% | 4.66 | 4.66 | 4.50 | 2,887 |
| Apr 16 2024 | 4.43 | 0.03 | 0.68% | 4.46 | 4.705 | 4.37 | 10,147 |
| Apr 15 2024 | 4.40 | -0.48 | -9.84% | 4.81 | 5.10 | 4.40 | 26,776 |
| Apr 12 2024 | 4.88 | 0.18 | 3.83% | 4.22 | 5.07 | 4.22 | 5,258 |
| Apr 11 2024 | 4.70 | 0.34 | 7.80% | 4.40 | 4.925 | 4.21 | 70,141 |
| Apr 10 2024 | 4.36 | -0.36 | -7.63% | 4.75 | 4.92 | 4.34 | 37,195 |
| Apr 09 2024 | 4.72 | 0.36 | 8.26% | 4.31 | 4.76 | 4.03 | 10,224 |
| Apr 08 2024 | 4.36 | -0.16 | -3.54% | 4.49 | 4.5367 | 4.36 | 10,222 |
| Apr 05 2024 | 4.52 | -0.08 | -1.74% | 4.70 | 4.82 | 4.36 | 6,521 |
| Apr 04 2024 | 4.60 | -0.55 | -10.68% | 5.30 | 5.30 | 4.52 | 25,652 |
| Apr 03 2024 | 5.15 | -0.18 | -3.38% | 5.32 | 5.32 | 5.11 | 15,002 |
| Apr 02 2024 | 5.33 | -0.08 | -1.48% | 5.33 | 5.45 | 5.03 | 1,415 |
| Apr 01 2024 | 5.41 | -0.65 | -10.73% | 6.23 | 6.23 | 5.3001 | 43,421 |
| Mar 28 2024 | 6.06 | -0.32 | -5.01% | 6.31 | 6.3499 | 6.00 | 6,457 |
| Mar 27 2024 | 6.3799 | -0.02 | -0.31% | 6.21 | 6.39 | 6.18 | 8,495 |
| Mar 26 2024 | 6.40 | 0.10 | 1.59% | 6.248 | 6.92 | 6.248 | 9,419 |
| Mar 25 2024 | 6.30 | -0.12 | -1.87% | 6.43 | 7.00 | 5.95 | 220,400 |
| Mar 22 2024 | 6.42 | -0.86 | -11.81% | 7.19 | 7.19 | 6.00 | 11,906 |
| Mar 21 2024 | 7.28 | 0.32 | 4.60% | 6.75 | 7.28 | 6.64 | 7,296 |
| Mar 20 2024 | 6.96 | -0.47 | -6.33% | 7.28 | 7.28 | 6.635 | 19,862 |
| Mar 19 2024 | 7.43 | 0.54 | 7.84% | 6.695 | 7.95 | 6.695 | 17,394 |
| Mar 18 2024 | 6.89 | -0.09 | -1.29% | 7.01 | 7.40 | 6.5405 | 4,636 |
| Mar 15 2024 | 6.98 | -0.10 | -1.41% | 7.07 | 7.07 | 6.735 | 3,956 |
| Mar 14 2024 | 7.08 | -0.42 | -5.60% | 7.46 | 7.50 | 6.71 | 23,258 |
| Mar 13 2024 | 7.50 | 0.30 | 4.17% | 7.01 | 7.68 | 6.51 | 27,810 |
| Mar 12 2024 | 7.20 | 0.05 | 0.70% | 7.32 | 7.41 | 6.90 | 19,025 |
| Mar 11 2024 | 7.15 | 0.60 | 9.16% | 6.58 | 7.48 | 6.58 | 22,856 |
| Mar 08 2024 | 6.55 | 1.19 | 22.20% | 5.40 | 6.6799 | 5.40 | 27,501 |
| Mar 07 2024 | 5.36 | -0.55 | -9.31% | 5.80 | 6.2199 | 5.32 | 47,944 |
| Mar 06 2024 | 5.91 | -0.99 | -14.35% | 6.81 | 7.49 | 5.51 | 81,049 |
| Mar 05 2024 | 6.90 | -0.15 | -2.13% | 7.00 | 7.69 | 6.90 | 19,497 |
