Closing price on 11/17/2017
|
|
Open |
3.80 |
High |
3.90 |
Low |
3.80 |
Volume |
21,212 |
Split-adjusted Price |
3.29 |
|
|
HAC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/17/2017
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.29
|
21,212
|
|
11/16/2017
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.91
|
3.29
|
1,900
|
|
11/15/2017
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.89
|
3.29
|
8,300
|
|
11/14/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.29
|
14,126
|
|
11/13/2017
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.29
|
36,600
|
|
11/10/2017
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.88
|
3.29
|
26,595
|
|
11/9/2017
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.29
|
16,200
|
|
11/8/2017
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
3.29
|
5,600
|
|
11/7/2017
|
-0.10 / -2.44%
|
4.10
|
4.10
|
3.90
|
4.00
|
3.91
|
3.38
|
11,200
|
|
11/6/2017
|
+0.10 / +2.50%
|
4.10
|
4.10
|
3.90
|
4.10
|
3.92
|
3.46
|
12,704
|
|
11/3/2017
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.96
|
3.38
|
5,300
|
|
11/2/2017
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
4.00
|
3.29
|
12,300
|
|
11/1/2017
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.38
|
0
|
|
10/31/2017
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.00
|
3.46
|
26,258
|
|
10/30/2017
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.07
|
3.38
|
5,100
|
|
10/27/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.02
|
3.38
|
23,738
|
|
10/26/2017
|
-0.10 / -2.44%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
3.38
|
19,850
|
|
10/25/2017
|
-0.10 / -2.38%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
3.46
|
27,056
|
|
10/24/2017
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.10
|
3.55
|
25,442
|
|
10/23/2017
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.12
|
3.46
|
29,300
|
|
10/20/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.20
|
4.20
|
4.20
|
3.55
|
14,700
|
|
10/19/2017
|
-0.10 / -2.33%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.20
|
3.55
|
46,937
|
|
10/18/2017
|
-0.10 / -2.27%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.21
|
3.63
|
23,100
|
|
10/17/2017
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.32
|
3.72
|
47,528
|
|
10/16/2017
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.40
|
4.42
|
3.72
|
52,200
|
|
10/13/2017
|
+0.20 / +4.76%
|
4.30
|
4.50
|
4.30
|
4.40
|
4.40
|
3.72
|
55,778
|
|
10/12/2017
|
-0.10 / -2.33%
|
4.20
|
4.40
|
4.20
|
4.20
|
4.28
|
3.55
|
10,225
|
|
10/11/2017
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.33
|
3.63
|
46,300
|
|
10/10/2017
|
-0.10 / -2.27%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.23
|
3.63
|
18,437
|
|
10/9/2017
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.31
|
3.72
|
2,900
|
|
|