|
Closing price on 12/17/2013
|
|
| Open |
3.70 |
| High |
3.80 |
| Low |
3.70 |
| Volume |
58,500 |
| Split-adjusted Price |
2.78 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
2.78
|
58,500
|
|
|
12/16/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
2.78
|
76,800
|
|
|
12/13/2013
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.78
|
32,316
|
|
|
12/12/2013
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.50
|
3.80
|
3.80
|
2.85
|
135,300
|
|
|
12/11/2013
|
-0.20 / -5.26%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.60
|
2.70
|
165,500
|
|
|
12/10/2013
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
2.85
|
130,204
|
|
|
12/9/2013
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
3.80
|
3.80
|
2.85
|
127,100
|
|
|
12/6/2013
|
-0.30 / -7.32%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.80
|
2.85
|
121,495
|
|
|
12/5/2013
|
+0.10 / +2.50%
|
4.00
|
4.20
|
3.90
|
4.10
|
4.10
|
3.08
|
154,859
|
|
|
12/4/2013
|
+0.30 / +8.11%
|
3.70
|
4.00
|
3.70
|
4.00
|
4.00
|
3.00
|
751,176
|
|
|
12/3/2013
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.70
|
2.78
|
127,441
|
|
|
12/2/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
2.70
|
70,022
|
|
|
11/29/2013
|
+0.10 / +2.86%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
2.70
|
119,715
|
|
|
11/28/2013
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.50
|
2.63
|
130,800
|
|
|
11/27/2013
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.60
|
2.70
|
87,100
|
|
|
11/26/2013
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
2.70
|
104,229
|
|
|
11/25/2013
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.78
|
53,424
|
|
|
11/22/2013
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.80
|
2.85
|
111,310
|
|
|
11/21/2013
|
+0.10 / +2.78%
|
3.70
|
3.90
|
3.60
|
3.70
|
3.70
|
2.78
|
413,982
|
|
|
11/20/2013
|
+0.10 / +2.86%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.60
|
2.70
|
65,700
|
|
|
11/19/2013
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
2.63
|
33,571
|
|
|
11/18/2013
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.60
|
2.70
|
67,490
|
|
|
11/15/2013
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
2.70
|
106,750
|
|
|
11/14/2013
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
2.63
|
20,165
|
|
|
11/13/2013
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.40
|
2.55
|
121,029
|
|
|
11/12/2013
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
2.63
|
140,561
|
|
|
11/11/2013
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.60
|
2.70
|
52,200
|
|
|
11/8/2013
|
-0.10 / -2.78%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.50
|
2.63
|
64,700
|
|
|
11/7/2013
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.60
|
2.70
|
112,300
|
|
|
11/6/2013
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
2.70
|
119,922
|
|
|