|
Closing price on 10/2/2023
|
|
| Open |
8.40 |
| High |
9.30 |
| Low |
8.40 |
| Volume |
11,500 |
| Split-adjusted Price |
9.30 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2023
|
+0.70 / +8.14%
|
8.40
|
9.30
|
8.40
|
9.30
|
8.70
|
9.30
|
11,500
|
|
|
9/29/2023
|
+0.60 / +6.67%
|
8.40
|
9.90
|
8.40
|
9.60
|
8.60
|
9.60
|
1,800
|
|
|
9/28/2023
|
-0.40 / -4.26%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
9.00
|
3,100
|
|
|
9/27/2023
|
-0.70 / -7.14%
|
9.80
|
10.00
|
9.00
|
9.10
|
9.40
|
9.10
|
18,400
|
|
|
9/26/2023
|
+0.40 / +4.21%
|
9.50
|
10.00
|
9.50
|
9.90
|
9.80
|
9.90
|
2,700
|
|
|
9/25/2023
|
-0.90 / -8.91%
|
10.10
|
10.10
|
9.20
|
9.20
|
9.50
|
9.20
|
900
|
|
|
9/22/2023
|
-0.70 / -6.93%
|
10.10
|
10.10
|
9.40
|
9.40
|
10.10
|
9.40
|
18,100
|
|
|
9/21/2023
|
+0.10 / +1.00%
|
10.40
|
10.40
|
10.10
|
10.10
|
10.10
|
10.10
|
2,400
|
|
|
9/20/2023
|
-0.40 / -3.85%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
10.00
|
8,900
|
|
|
9/19/2023
|
+0.70 / +7.22%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
10.40
|
500
|
|
|
9/18/2023
|
-0.80 / -7.77%
|
10.40
|
10.40
|
9.50
|
9.50
|
9.70
|
9.50
|
900
|
|
|
9/15/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.50
|
10.10
|
10.30
|
10.10
|
700
|
|
|
9/14/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
100
|
|
|
9/13/2023
|
+0.10 / +1.00%
|
10.00
|
10.20
|
9.80
|
10.10
|
10.10
|
10.10
|
11,200
|
|
|
9/12/2023
|
+0.10 / +1.00%
|
9.80
|
10.10
|
9.80
|
10.10
|
10.00
|
10.10
|
2,700
|
|
|
9/11/2023
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
10.00
|
9.90
|
2,600
|
|
|
9/8/2023
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.80
|
10.00
|
10.00
|
10.00
|
2,300
|
|
|
9/7/2023
|
-0.30 / -2.97%
|
10.00
|
10.10
|
9.80
|
9.80
|
10.00
|
9.80
|
14,300
|
|
|
9/6/2023
|
+0.10 / +1.01%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.10
|
10.00
|
1,300
|
|
|
9/5/2023
|
+0.50 / +5.21%
|
10.20
|
10.20
|
9.50
|
10.10
|
9.90
|
10.10
|
3,100
|
|
|
8/31/2023
|
-0.20 / -1.98%
|
10.20
|
10.20
|
9.20
|
9.90
|
9.60
|
9.90
|
7,200
|
|
|
8/30/2023
|
+0.80 / +8.60%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
10.10
|
200
|
|
|
8/29/2023
|
-0.70 / -6.86%
|
10.20
|
10.20
|
9.00
|
9.50
|
9.30
|
9.50
|
16,200
|
|
|
8/28/2023
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
600
|
|
|
8/25/2023
|
-1.10 / -10.89%
|
10.20
|
10.20
|
9.00
|
9.00
|
10.10
|
9.00
|
4,000
|
|
|
8/24/2023
|
+0.40 / +4.12%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
1,000
|
|
|
8/23/2023
|
+0.60 / +6.59%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
1,500
|
|
|
8/22/2023
|
+0.70 / +7.87%
|
9.50
|
9.60
|
8.90
|
9.60
|
9.10
|
9.60
|
7,500
|
|
|
8/21/2023
|
+0.20 / +2.08%
|
8.50
|
9.80
|
8.50
|
9.80
|
8.90
|
9.80
|
3,300
|
|
|
8/18/2023
|
-0.40 / -4.04%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.60
|
9.50
|
19,300
|
|
|