|
Closing price on 10/25/2023
|
|
| Open |
8.50 |
| High |
8.90 |
| Low |
8.50 |
| Volume |
10,700 |
| Split-adjusted Price |
8.90 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/25/2023
|
-0.10 / -1.11%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
8.90
|
10,700
|
|
|
10/24/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
|
10/23/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
500
|
|
|
10/20/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
|
10/19/2023
|
+0.30 / +3.45%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
200
|
|
|
10/18/2023
|
-0.70 / -7.78%
|
9.20
|
9.20
|
8.30
|
8.30
|
8.70
|
8.30
|
9,300
|
|
|
10/17/2023
|
-0.20 / -2.17%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
9.00
|
5,300
|
|
|
10/16/2023
|
+0.40 / +4.44%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.20
|
9.40
|
1,100
|
|
|
10/13/2023
|
+0.20 / +2.27%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
9.00
|
1,500
|
|
|
10/12/2023
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
8.80
|
2,700
|
|
|
10/11/2023
|
+0.20 / +2.27%
|
9.10
|
9.10
|
8.50
|
9.00
|
8.80
|
9.00
|
5,900
|
|
|
10/10/2023
|
-0.40 / -4.40%
|
7.80
|
9.00
|
7.80
|
8.70
|
8.80
|
8.70
|
8,500
|
|
|
10/9/2023
|
+0.30 / +3.49%
|
9.20
|
9.20
|
8.90
|
8.90
|
9.10
|
8.90
|
1,600
|
|
|
10/6/2023
|
-0.10 / -1.12%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.60
|
8.80
|
7,400
|
|
|
10/5/2023
|
-0.40 / -4.35%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.90
|
8.80
|
5,100
|
|
|
10/4/2023
|
-0.10 / -1.08%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
9.20
|
1,700
|
|
|
10/3/2023
|
+0.50 / +5.75%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.30
|
9.20
|
6,400
|
|
|
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
|
|
|