Closing price on 10/19/2017
|
|
Open |
4.20 |
High |
4.30 |
Low |
4.20 |
Volume |
46,937 |
Split-adjusted Price |
3.55 |
|
|
HAC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/19/2017
|
-0.10 / -2.33%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.20
|
3.55
|
46,937
|
|
10/18/2017
|
-0.10 / -2.27%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.21
|
3.63
|
23,100
|
|
10/17/2017
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.32
|
3.72
|
47,528
|
|
10/16/2017
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.40
|
4.42
|
3.72
|
52,200
|
|
10/13/2017
|
+0.20 / +4.76%
|
4.30
|
4.50
|
4.30
|
4.40
|
4.40
|
3.72
|
55,778
|
|
10/12/2017
|
-0.10 / -2.33%
|
4.20
|
4.40
|
4.20
|
4.20
|
4.28
|
3.55
|
10,225
|
|
10/11/2017
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.33
|
3.63
|
46,300
|
|
10/10/2017
|
-0.10 / -2.27%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.23
|
3.63
|
18,437
|
|
10/9/2017
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.31
|
3.72
|
2,900
|
|
10/6/2017
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.30
|
3.63
|
7,655
|
|
10/5/2017
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.10
|
4.40
|
4.31
|
3.72
|
21,700
|
|
10/4/2017
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
3.72
|
100
|
|
10/3/2017
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.37
|
3.72
|
7,211
|
|
10/2/2017
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.30
|
3.63
|
23,800
|
|
9/29/2017
|
+0.10 / +2.33%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.31
|
3.72
|
2,732
|
|
9/28/2017
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.30
|
3.63
|
15,970
|
|
9/27/2017
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.29
|
3.63
|
63,807
|
|
9/26/2017
|
-0.10 / -2.27%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.30
|
3.63
|
18,398
|
|
9/25/2017
|
+0.10 / +2.33%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.30
|
3.72
|
55,400
|
|
9/22/2017
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.30
|
3.72
|
11,400
|
|
9/21/2017
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.33
|
3.63
|
19,166
|
|
9/20/2017
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.32
|
3.72
|
14,866
|
|
9/19/2017
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.30
|
3.72
|
34,724
|
|
9/18/2017
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.31
|
3.63
|
33,400
|
|
9/15/2017
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.40
|
3.80
|
6,918
|
|
9/14/2017
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.45
|
3.80
|
44,532
|
|
9/13/2017
|
+0.20 / +4.55%
|
4.40
|
4.90
|
4.40
|
4.60
|
4.61
|
3.88
|
129,395
|
|
9/12/2017
|
+0.20 / +4.76%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.33
|
3.72
|
191,237
|
|
9/11/2017
|
+0.10 / +2.44%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.20
|
3.55
|
101,500
|
|
9/8/2017
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
3.46
|
50,534
|
|
|