Closing price on 11/25/2019
|
|
Open |
4.60 |
High |
4.90 |
Low |
4.60 |
Volume |
13,100 |
Split-adjusted Price |
4.05 |
|
|
HAC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/25/2019
|
0.00 / 0.00%
|
4.60
|
4.90
|
4.60
|
4.80
|
4.75
|
4.05
|
13,100
|
|
11/22/2019
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.80
|
4.14
|
7,000
|
|
11/21/2019
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.05
|
0
|
|
11/20/2019
|
-0.10 / -2.04%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.05
|
0
|
|
11/19/2019
|
0.00 / 0.00%
|
4.60
|
4.90
|
4.60
|
4.90
|
4.80
|
4.14
|
22,400
|
|
11/18/2019
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.87
|
4.14
|
3,000
|
|
11/15/2019
|
0.00 / 0.00%
|
4.60
|
4.90
|
4.60
|
4.90
|
4.82
|
4.14
|
18,100
|
|
11/14/2019
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.14
|
15,000
|
|
11/13/2019
|
+0.20 / +4.26%
|
4.80
|
5.00
|
4.80
|
4.90
|
4.88
|
4.14
|
31,100
|
|
11/12/2019
|
-0.10 / -2.08%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.97
|
0
|
|
11/11/2019
|
+0.10 / +2.13%
|
4.50
|
4.90
|
4.50
|
4.80
|
4.69
|
4.05
|
13,300
|
|
11/8/2019
|
-0.20 / -4.08%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.97
|
1,000
|
|
11/7/2019
|
+0.20 / +4.26%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.14
|
100
|
|
11/6/2019
|
-0.20 / -4.08%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
3.97
|
5,000
|
|
11/5/2019
|
+0.10 / +2.08%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.14
|
100
|
|
11/4/2019
|
-0.10 / -2.04%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.68
|
4.05
|
8,100
|
|
11/1/2019
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.90
|
4.90
|
4.90
|
4.14
|
80,600
|
|
10/31/2019
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.87
|
4.14
|
69,500
|
|
10/30/2019
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.05
|
700
|
|
10/29/2019
|
0.00 / 0.00%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.78
|
4.05
|
51,000
|
|
10/28/2019
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.05
|
60,000
|
|
10/25/2019
|
-0.10 / -2.04%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.05
|
10,600
|
|
10/24/2019
|
+0.10 / +2.08%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.80
|
4.14
|
9,600
|
|
10/23/2019
|
0.00 / 0.00%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.78
|
4.05
|
50,500
|
|
10/22/2019
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.05
|
0
|
|
10/21/2019
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.80
|
4.05
|
23,600
|
|
10/18/2019
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.71
|
4.05
|
1,700
|
|
10/17/2019
|
0.00 / 0.00%
|
4.40
|
4.80
|
4.40
|
4.80
|
4.66
|
4.05
|
9,100
|
|
10/16/2019
|
0.00 / 0.00%
|
4.50
|
4.80
|
4.50
|
4.80
|
4.53
|
4.05
|
1,100
|
|
10/15/2019
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
4.05
|
100
|
|
|