|
Closing price on 12/27/2017
|
|
| Open |
4.10 |
| High |
4.20 |
| Low |
4.10 |
| Volume |
20,600 |
| Split-adjusted Price |
3.46 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2017
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
3.46
|
20,600
|
|
|
12/26/2017
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.46
|
899
|
|
|
12/25/2017
|
-0.10 / -2.33%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.14
|
3.55
|
690
|
|
|
12/22/2017
|
+0.10 / +2.44%
|
4.00
|
4.40
|
4.00
|
4.20
|
4.25
|
3.55
|
120,668
|
|
|
12/21/2017
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
3.46
|
20,497
|
|
|
12/20/2017
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.95
|
3.38
|
51,966
|
|
|
12/19/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.29
|
13,000
|
|
|
12/18/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.29
|
14,345
|
|
|
12/15/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.29
|
7,600
|
|
|
12/14/2017
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.29
|
10,100
|
|
|
12/13/2017
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.21
|
15,616
|
|
|
12/12/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.81
|
3.29
|
4,258
|
|
|
12/11/2017
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.89
|
3.29
|
36,371
|
|
|
12/8/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.88
|
3.29
|
19,728
|
|
|
12/7/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.29
|
13,943
|
|
|
12/6/2017
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.29
|
14,600
|
|
|
12/5/2017
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
3.29
|
82,940
|
|
|
12/4/2017
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.91
|
3.38
|
28,700
|
|
|
12/1/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.86
|
3.29
|
18,966
|
|
|
11/30/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.88
|
3.29
|
7,406
|
|
|
11/29/2017
|
-0.10 / -2.50%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.80
|
3.29
|
14,206
|
|
|
11/28/2017
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
3.38
|
15,883
|
|
|
11/27/2017
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.87
|
3.29
|
58,945
|
|
|
11/24/2017
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.82
|
3.29
|
5,000
|
|
|
11/23/2017
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.29
|
10,720
|
|
|
11/22/2017
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.85
|
3.21
|
31,200
|
|
|
11/21/2017
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.29
|
4,900
|
|
|
11/20/2017
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.89
|
3.38
|
17,300
|
|
|
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
|
|
|