|
Closing price on 11/30/2016
|
|
| Open |
3.20 |
| High |
3.40 |
| Low |
3.20 |
| Volume |
40,480 |
| Split-adjusted Price |
2.48 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2016
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.29
|
2.48
|
40,480
|
|
|
11/29/2016
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
2.40
|
14,062
|
|
|
11/28/2016
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.23
|
2.40
|
93,528
|
|
|
11/25/2016
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.27
|
2.48
|
48,695
|
|
|
11/24/2016
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
2.48
|
28,540
|
|
|
11/23/2016
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
2.55
|
34,051
|
|
|
11/22/2016
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.25
|
2.48
|
5,609
|
|
|
11/21/2016
|
+0.10 / +3.03%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.37
|
2.55
|
43,501
|
|
|
11/18/2016
|
+0.30 / +9.38%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.33
|
2.63
|
80,900
|
|
|
11/17/2016
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.23
|
2.40
|
61,050
|
|
|
11/16/2016
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.29
|
2.48
|
62,610
|
|
|
11/15/2016
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.23
|
2.40
|
46,500
|
|
|
11/14/2016
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.21
|
2.40
|
75,100
|
|
|
11/11/2016
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
2.48
|
41,956
|
|
|
11/10/2016
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.30
|
2.48
|
48,794
|
|
|
11/9/2016
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.20
|
3.30
|
3.26
|
2.48
|
77,426
|
|
|
11/8/2016
|
+0.20 / +6.06%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.38
|
2.63
|
28,530
|
|
|
11/7/2016
|
-0.20 / -5.71%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.34
|
2.48
|
30,100
|
|
|
11/4/2016
|
-0.10 / -2.78%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.53
|
2.63
|
12,237
|
|
|
11/3/2016
|
-0.70 / -16.28%
|
4.10
|
4.10
|
3.60
|
3.60
|
3.67
|
2.70
|
13,774
|
|
|
11/2/2016
|
+0.30 / +7.50%
|
4.00
|
4.40
|
4.00
|
4.30
|
4.31
|
2.85
|
231,689
|
|
|
11/1/2016
|
-0.20 / -4.76%
|
4.00
|
4.10
|
3.80
|
4.00
|
3.95
|
2.65
|
51,300
|
|
|
10/31/2016
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.12
|
2.79
|
65,235
|
|
|
10/28/2016
|
+0.20 / +5.00%
|
4.00
|
4.30
|
4.00
|
4.20
|
4.17
|
2.79
|
95,763
|
|
|
10/27/2016
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.07
|
2.65
|
27,744
|
|
|
10/26/2016
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
2.72
|
63,853
|
|
|
10/25/2016
|
+0.10 / +2.50%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.14
|
2.72
|
46,384
|
|
|
10/24/2016
|
-0.10 / -2.44%
|
4.40
|
4.40
|
4.00
|
4.00
|
4.13
|
2.65
|
44,366
|
|
|
10/21/2016
|
-0.20 / -4.35%
|
4.00
|
4.50
|
4.00
|
4.40
|
4.14
|
2.92
|
367,364
|
|
|
10/20/2016
|
-0.80 / -14.81%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
3.05
|
312,865
|
|
|