|
Closing price on 11/12/2018
|
|
| Open |
4.60 |
| High |
4.80 |
| Low |
4.60 |
| Volume |
71,500 |
| Split-adjusted Price |
4.05 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2018
|
+0.20 / +4.35%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.70
|
4.05
|
71,500
|
|
|
11/9/2018
|
+0.20 / +4.44%
|
4.40
|
4.70
|
4.30
|
4.70
|
4.61
|
3.97
|
192,000
|
|
|
11/8/2018
|
+0.20 / +4.65%
|
4.20
|
4.50
|
4.20
|
4.50
|
4.41
|
3.80
|
86,100
|
|
|
11/7/2018
|
+0.20 / +4.88%
|
4.00
|
4.50
|
3.90
|
4.30
|
4.17
|
3.63
|
246,900
|
|
|
11/6/2018
|
+0.20 / +5.13%
|
3.80
|
4.30
|
3.70
|
4.10
|
3.99
|
3.46
|
243,600
|
|
|
11/5/2018
|
+0.10 / +2.63%
|
3.70
|
4.00
|
3.60
|
3.90
|
3.78
|
3.29
|
56,241
|
|
|
11/2/2018
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
3.21
|
5,300
|
|
|
11/1/2018
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.70
|
3.90
|
3.88
|
3.29
|
157,600
|
|
|
10/31/2018
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.80
|
3.29
|
42,500
|
|
|
10/30/2018
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.77
|
3.29
|
69,700
|
|
|
10/29/2018
|
+0.30 / +8.57%
|
3.50
|
4.00
|
3.50
|
3.80
|
3.79
|
3.21
|
177,300
|
|
|
10/26/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
2.96
|
17,600
|
|
|
10/25/2018
|
-0.10 / -2.78%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.41
|
2.96
|
37,700
|
|
|
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
|
|
|