Closing price on 12/14/2022
|
|
Open |
5.90 |
High |
5.90 |
Low |
5.60 |
Volume |
4,500 |
Split-adjusted Price |
5.60 |
|
|
HAC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/14/2022
|
+0.20 / +3.70%
|
5.90
|
5.90
|
5.60
|
5.60
|
5.60
|
5.60
|
4,500
|
|
12/13/2022
|
+0.30 / +5.77%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.40
|
5.50
|
1,000
|
|
12/12/2022
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.00
|
5.30
|
5.20
|
5.30
|
6,700
|
|
12/9/2022
|
-0.10 / -1.89%
|
5.60
|
5.60
|
5.20
|
5.20
|
5.30
|
5.20
|
3,100
|
|
12/8/2022
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.10
|
5.30
|
5.30
|
5.30
|
20,700
|
|
12/7/2022
|
+0.10 / +1.79%
|
5.90
|
6.00
|
5.10
|
5.70
|
5.30
|
5.70
|
17,100
|
|
12/6/2022
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.30
|
5.70
|
5.60
|
5.70
|
8,100
|
|
12/5/2022
|
+0.40 / +6.90%
|
5.60
|
6.20
|
5.60
|
6.20
|
5.70
|
6.20
|
13,600
|
|
12/2/2022
|
+0.30 / +5.36%
|
5.60
|
5.90
|
5.40
|
5.90
|
5.80
|
5.90
|
8,800
|
|
12/1/2022
|
+0.10 / +1.79%
|
5.80
|
5.80
|
5.40
|
5.70
|
5.60
|
5.70
|
20,700
|
|
11/30/2022
|
-0.20 / -3.51%
|
5.80
|
5.80
|
5.20
|
5.50
|
5.60
|
5.50
|
11,900
|
|
11/29/2022
|
+0.10 / +1.82%
|
5.90
|
6.00
|
5.50
|
5.60
|
5.70
|
5.60
|
7,300
|
|
11/28/2022
|
+0.50 / +9.80%
|
5.40
|
5.70
|
5.40
|
5.60
|
5.50
|
5.60
|
29,400
|
|
11/25/2022
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.00
|
5.30
|
5.10
|
5.30
|
1,100
|
|
11/24/2022
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.20
|
5.20
|
5.30
|
5.20
|
2,300
|
|
11/23/2022
|
-0.60 / -11.32%
|
5.50
|
5.50
|
4.70
|
4.70
|
5.20
|
4.70
|
11,500
|
|
11/22/2022
|
-0.20 / -3.64%
|
5.00
|
5.50
|
5.00
|
5.30
|
5.30
|
5.30
|
10,500
|
|
11/21/2022
|
+0.10 / +1.85%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.50
|
5.50
|
1,400
|
|
11/18/2022
|
+0.10 / +1.89%
|
5.40
|
5.40
|
5.30
|
5.40
|
5.40
|
5.40
|
5,000
|
|
11/17/2022
|
+0.10 / +1.89%
|
5.50
|
5.50
|
5.00
|
5.40
|
5.30
|
5.40
|
16,000
|
|
11/16/2022
|
+0.10 / +1.89%
|
5.00
|
5.40
|
5.00
|
5.40
|
5.30
|
5.40
|
8,100
|
|
11/15/2022
|
-0.10 / -1.85%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
500
|
|
11/14/2022
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
500
|
|
11/11/2022
|
+0.10 / +1.89%
|
5.60
|
5.60
|
4.90
|
5.40
|
5.40
|
5.40
|
2,100
|
|
11/10/2022
|
0.00 / 0.00%
|
5.50
|
5.80
|
4.80
|
5.50
|
5.30
|
5.50
|
7,900
|
|
11/9/2022
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
0
|
|
11/8/2022
|
+0.20 / +3.70%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.50
|
5.60
|
1,600
|
|
11/7/2022
|
+0.10 / +1.82%
|
5.60
|
5.60
|
5.00
|
5.60
|
5.40
|
5.60
|
1,900
|
|
11/4/2022
|
-0.10 / -1.89%
|
5.30
|
5.80
|
5.20
|
5.20
|
5.50
|
5.20
|
20,100
|
|
11/3/2022
|
+0.10 / +1.92%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
600
|
|
|