|
Closing price on 12/31/2021
|
|
| Open |
16.70 |
| High |
17.30 |
| Low |
16.00 |
| Volume |
54,800 |
| Split-adjusted Price |
14.94 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2021
|
-0.20 / -1.20%
|
16.70
|
17.30
|
16.00
|
16.40
|
16.70
|
14.94
|
54,800
|
|
|
12/30/2021
|
+1.00 / +6.33%
|
15.30
|
17.00
|
15.30
|
16.80
|
16.60
|
15.30
|
90,200
|
|
|
12/29/2021
|
+0.40 / +2.56%
|
15.70
|
16.00
|
15.60
|
16.00
|
15.80
|
14.57
|
15,700
|
|
|
12/28/2021
|
-0.10 / -0.64%
|
16.00
|
16.00
|
15.40
|
15.60
|
15.60
|
14.21
|
28,700
|
|
|
12/27/2021
|
+0.30 / +1.91%
|
15.60
|
16.50
|
15.50
|
16.00
|
15.70
|
14.57
|
33,300
|
|
|
12/24/2021
|
-0.60 / -3.70%
|
15.30
|
16.20
|
15.30
|
15.60
|
15.70
|
14.21
|
49,500
|
|
|
12/23/2021
|
-0.70 / -4.19%
|
16.30
|
16.50
|
15.50
|
16.00
|
16.20
|
14.57
|
41,200
|
|
|
12/22/2021
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.70
|
15.21
|
21,000
|
|
|
12/21/2021
|
-0.20 / -1.16%
|
16.90
|
17.00
|
16.50
|
17.00
|
16.80
|
15.48
|
34,300
|
|
|
12/20/2021
|
+0.20 / +1.18%
|
17.00
|
17.40
|
17.00
|
17.20
|
17.20
|
15.66
|
23,900
|
|
|
12/17/2021
|
0.00 / 0.00%
|
16.60
|
17.60
|
16.30
|
16.70
|
17.00
|
15.21
|
49,500
|
|
|
12/16/2021
|
+0.20 / +1.20%
|
17.00
|
17.00
|
16.60
|
16.80
|
16.70
|
15.30
|
10,800
|
|
|
12/15/2021
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.60
|
15.21
|
7,900
|
|
|
12/14/2021
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.60
|
16.70
|
16.70
|
15.21
|
38,800
|
|
|
12/13/2021
|
0.00 / 0.00%
|
16.60
|
17.20
|
16.40
|
16.70
|
16.80
|
15.21
|
12,500
|
|
|
12/10/2021
|
-0.30 / -1.78%
|
17.10
|
17.10
|
16.60
|
16.60
|
16.70
|
15.12
|
10,400
|
|
|
12/9/2021
|
+0.10 / +0.59%
|
17.00
|
17.30
|
16.80
|
17.10
|
16.90
|
15.57
|
19,500
|
|
|
12/8/2021
|
+0.10 / +0.60%
|
17.30
|
17.80
|
16.80
|
16.90
|
17.00
|
15.39
|
19,100
|
|
|
12/7/2021
|
-0.20 / -1.17%
|
16.50
|
17.30
|
16.50
|
16.90
|
16.80
|
15.39
|
54,800
|
|
|
12/6/2021
|
-1.50 / -8.33%
|
17.00
|
17.60
|
16.30
|
16.50
|
17.10
|
15.03
|
74,500
|
|
|
12/3/2021
|
-0.80 / -4.32%
|
18.50
|
18.50
|
17.70
|
17.70
|
18.00
|
16.12
|
53,400
|
|
|
12/2/2021
|
-0.70 / -3.66%
|
19.00
|
19.00
|
18.30
|
18.40
|
18.51
|
16.76
|
24,600
|
|
|
12/1/2021
|
+0.50 / +2.76%
|
18.30
|
19.80
|
18.00
|
18.60
|
19.10
|
16.94
|
208,500
|
|
|
11/30/2021
|
-0.30 / -1.66%
|
18.10
|
18.50
|
17.80
|
17.80
|
18.10
|
16.21
|
88,900
|
|
|
11/29/2021
|
-0.20 / -1.08%
|
18.00
|
18.50
|
17.30
|
18.30
|
18.10
|
16.67
|
47,600
|
|
|
11/26/2021
|
-0.20 / -1.07%
|
18.70
|
18.80
|
18.20
|
18.50
|
18.50
|
16.85
|
68,600
|
|
|
11/25/2021
|
-0.10 / -0.53%
|
19.00
|
19.00
|
18.20
|
18.70
|
18.70
|
17.03
|
93,200
|
|
|
11/24/2021
|
+0.70 / +3.83%
|
18.30
|
20.20
|
18.30
|
19.00
|
18.80
|
17.30
|
33,800
|
|
|
11/23/2021
|
-0.10 / -0.54%
|
18.00
|
18.50
|
18.00
|
18.40
|
18.30
|
16.76
|
53,300
|
|
|
11/22/2021
|
-0.50 / -2.65%
|
18.30
|
19.00
|
18.10
|
18.40
|
18.50
|
16.76
|
115,400
|
|
|