|
Closing price on 10/24/2018
|
|
| Open |
3.40 |
| High |
3.60 |
| Low |
3.30 |
| Volume |
60,800 |
| Split-adjusted Price |
3.04 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2018
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.30
|
3.60
|
3.45
|
3.04
|
60,800
|
|
|
10/23/2018
|
-0.10 / -2.86%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.24
|
2.87
|
8,200
|
|
|
10/22/2018
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
2.96
|
4,489
|
|
|
10/19/2018
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.96
|
0
|
|
|
10/18/2018
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.96
|
6,900
|
|
|
10/17/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.04
|
0
|
|
|
10/16/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.04
|
900
|
|
|
10/15/2018
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.54
|
3.04
|
13,000
|
|
|
10/12/2018
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.43
|
2.96
|
36,500
|
|
|
10/11/2018
|
-0.30 / -8.33%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.33
|
2.79
|
102,000
|
|
|
10/10/2018
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.50
|
3.04
|
16,200
|
|
|
10/9/2018
|
+0.10 / +2.94%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.96
|
16,100
|
|
|
10/8/2018
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.87
|
4,500
|
|
|
10/5/2018
|
-0.10 / -2.86%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.87
|
0
|
|
|
10/4/2018
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.41
|
2.96
|
3,100
|
|
|
10/3/2018
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
2.96
|
10,200
|
|
|
10/2/2018
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
2.96
|
6,700
|
|
|
10/1/2018
|
+0.20 / +6.06%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.54
|
2.96
|
23,800
|
|
|
9/28/2018
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.79
|
23,800
|
|
|
9/27/2018
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.29
|
2.79
|
5,600
|
|
|
9/26/2018
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.79
|
5,100
|
|
|
9/25/2018
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
2.70
|
16,200
|
|
|
9/24/2018
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
2.70
|
6,100
|
|
|
9/21/2018
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.70
|
10,100
|
|
|
9/20/2018
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
2.79
|
5,900
|
|
|
9/19/2018
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.70
|
9,816
|
|
|
9/18/2018
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
2.70
|
24,200
|
|
|
9/17/2018
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
2.70
|
24,200
|
|
|
9/14/2018
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.70
|
40,000
|
|
|
9/13/2018
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
2.70
|
14,500
|
|
|