|
Closing price on 1/5/2017
|
|
| Open |
3.10 |
| High |
3.20 |
| Low |
3.10 |
| Volume |
36,321 |
| Split-adjusted Price |
2.40 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2017
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.11
|
2.40
|
36,321
|
|
|
1/4/2017
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.40
|
11,200
|
|
|
1/3/2017
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.12
|
2.40
|
28,846
|
|
|
12/30/2016
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.16
|
2.40
|
40,951
|
|
|
12/29/2016
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.11
|
2.33
|
43,153
|
|
|
12/28/2016
|
+0.10 / +3.33%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.07
|
2.33
|
45,200
|
|
|
12/27/2016
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.10
|
2.25
|
20,200
|
|
|
12/26/2016
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
2.33
|
72,110
|
|
|
12/23/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.40
|
22,400
|
|
|
12/22/2016
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.20
|
2.40
|
233,901
|
|
|
12/21/2016
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
2.40
|
56,200
|
|
|
12/20/2016
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
2.33
|
5,100
|
|
|
12/19/2016
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
2.33
|
76,000
|
|
|
12/16/2016
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.07
|
2.33
|
7,700
|
|
|
12/15/2016
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.02
|
2.33
|
158,400
|
|
|
12/14/2016
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.10
|
2.40
|
79,900
|
|
|
12/13/2016
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.12
|
2.33
|
100,557
|
|
|
12/12/2016
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.24
|
2.40
|
7,354
|
|
|
12/9/2016
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
2.48
|
16,300
|
|
|
12/8/2016
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.32
|
2.55
|
68,055
|
|
|
12/7/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.34
|
2.48
|
80,956
|
|
|
12/6/2016
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.20
|
3.30
|
3.36
|
2.48
|
163,682
|
|
|
12/5/2016
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.40
|
2.48
|
29,805
|
|
|
12/2/2016
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.39
|
2.55
|
124,916
|
|
|
12/1/2016
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.38
|
2.55
|
95,331
|
|
|
11/30/2016
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.29
|
2.48
|
40,480
|
|
|
11/29/2016
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
2.40
|
14,062
|
|
|
11/28/2016
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.23
|
2.40
|
93,528
|
|
|
11/25/2016
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.27
|
2.48
|
48,695
|
|
|
11/24/2016
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
2.48
|
28,540
|
|
|