Closing price on 10/28/2022
|
|
Open |
5.40 |
High |
5.40 |
Low |
5.40 |
Volume |
200 |
Split-adjusted Price |
5.40 |
|
|
HAC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/28/2022
|
+0.60 / +12.50%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
200
|
|
10/27/2022
|
+0.30 / +5.88%
|
5.10
|
5.40
|
4.60
|
5.40
|
4.80
|
5.40
|
20,700
|
|
10/26/2022
|
-0.50 / -9.09%
|
5.20
|
5.20
|
4.80
|
5.00
|
5.10
|
5.00
|
1,500
|
|
10/25/2022
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.50
|
5.40
|
1,700
|
|
10/24/2022
|
-0.70 / -11.67%
|
5.30
|
5.40
|
5.30
|
5.30
|
5.40
|
5.30
|
11,200
|
|
10/21/2022
|
+0.10 / +1.69%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
2,100
|
|
10/20/2022
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
0
|
|
10/19/2022
|
-0.20 / -3.28%
|
6.30
|
6.50
|
5.90
|
5.90
|
5.90
|
5.90
|
3,100
|
|
10/18/2022
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.10
|
6.10
|
4,800
|
|
10/17/2022
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
0
|
|
10/14/2022
|
+0.10 / +1.61%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
6.30
|
1,100
|
|
10/13/2022
|
-0.20 / -3.17%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.20
|
6.10
|
5,800
|
|
10/12/2022
|
+0.30 / +5.17%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.30
|
6.10
|
11,800
|
|
10/11/2022
|
-0.80 / -12.12%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
1,500
|
|
10/10/2022
|
0.00 / 0.00%
|
5.80
|
6.80
|
5.80
|
6.80
|
6.60
|
6.80
|
2,500
|
|
10/7/2022
|
-0.30 / -4.29%
|
7.00
|
7.00
|
6.70
|
6.70
|
6.80
|
6.70
|
600
|
|
10/6/2022
|
0.00 / 0.00%
|
7.40
|
7.40
|
6.60
|
7.30
|
7.00
|
7.30
|
8,900
|
|
10/5/2022
|
+0.30 / +4.29%
|
7.30
|
7.40
|
7.30
|
7.30
|
7.30
|
7.30
|
5,900
|
|
10/4/2022
|
-0.30 / -4.23%
|
7.40
|
7.80
|
6.80
|
6.80
|
7.00
|
6.80
|
12,600
|
|
10/3/2022
|
-0.60 / -8.11%
|
7.30
|
7.80
|
6.80
|
6.80
|
7.10
|
6.80
|
3,400
|
|
9/30/2022
|
-0.10 / -1.28%
|
7.50
|
7.70
|
7.30
|
7.70
|
7.40
|
7.70
|
2,000
|
|
9/29/2022
|
-0.30 / -3.70%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
100
|
|
9/28/2022
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
8.10
|
3,200
|
|
9/27/2022
|
+0.50 / +6.58%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
300
|
|
9/26/2022
|
-0.40 / -5.13%
|
8.00
|
8.00
|
7.40
|
7.40
|
7.60
|
7.40
|
1,600
|
|
9/23/2022
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.80
|
7.80
|
4,300
|
|
9/22/2022
|
-0.10 / -1.25%
|
7.40
|
7.90
|
7.40
|
7.90
|
7.80
|
7.90
|
600
|
|
9/21/2022
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
8.00
|
7,700
|
|
9/20/2022
|
+0.20 / +2.56%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
600
|
|
9/19/2022
|
-0.20 / -2.56%
|
8.00
|
8.00
|
7.60
|
7.60
|
7.80
|
7.60
|
4,000
|
|
|