Closing price on 7/25/2025
|
|
Open |
12.60 |
High |
12.80 |
Low |
12.50 |
Volume |
19,200 |
Split-adjusted Price |
12.50 |
There is no data on 7/27/2025. Display data on 7/25/2025 instead.
|
|
HAC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/25/2025
|
+0.10 / +0.81%
|
12.60
|
12.80
|
12.50
|
12.50
|
12.50
|
12.50
|
19,200
|
|
7/24/2025
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.00
|
12.90
|
12.40
|
12.90
|
29,700
|
|
7/23/2025
|
+0.60 / +4.84%
|
13.20
|
14.20
|
12.50
|
13.00
|
12.90
|
13.00
|
56,800
|
|
7/22/2025
|
+1.40 / +12.17%
|
12.00
|
13.20
|
12.00
|
12.90
|
12.40
|
12.90
|
27,400
|
|
7/21/2025
|
+1.50 / +14.85%
|
10.50
|
11.60
|
10.50
|
11.60
|
12.40
|
11.60
|
52,200
|
|
7/18/2025
|
+0.90 / +9.38%
|
9.90
|
10.50
|
9.90
|
10.50
|
10.10
|
10.50
|
700
|
|
7/17/2025
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3,000
|
|
7/16/2025
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
100
|
|
7/15/2025
|
+0.30 / +3.13%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.60
|
9.90
|
1,300
|
|
7/14/2025
|
+0.50 / +5.38%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.60
|
9.80
|
200
|
|
7/11/2025
|
-0.10 / -1.01%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.30
|
9.80
|
3,300
|
|
7/10/2025
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
100
|
|
7/9/2025
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
0
|
|
7/8/2025
|
+0.30 / +3.13%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3,300
|
|
7/7/2025
|
+0.90 / +10.00%
|
9.20
|
9.90
|
9.20
|
9.90
|
9.60
|
9.90
|
3,500
|
|
7/4/2025
|
-0.30 / -3.23%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
100
|
|
7/3/2025
|
-0.10 / -1.10%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.30
|
9.00
|
200
|
|
7/2/2025
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
0
|
|
7/1/2025
|
-0.60 / -6.25%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.10
|
9.00
|
400
|
|
6/30/2025
|
+0.60 / +6.67%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
100
|
|
6/27/2025
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
100
|
|
6/26/2025
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
100
|
|
6/25/2025
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
1,100
|
|
6/24/2025
|
-0.40 / -4.26%
|
8.90
|
9.80
|
8.90
|
9.00
|
9.10
|
9.00
|
600
|
|
6/23/2025
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
0
|
|
6/20/2025
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
100
|
|
6/19/2025
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
0
|
|
6/18/2025
|
+0.50 / +5.62%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
9.40
|
600
|
|
6/17/2025
|
-0.60 / -6.38%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.90
|
8.80
|
200
|
|
6/16/2025
|
+0.60 / +6.82%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
9.40
|
600
|
|
|