|
Closing price on 12/9/2021
|
|
| Open |
17.00 |
| High |
17.30 |
| Low |
16.80 |
| Volume |
19,500 |
| Split-adjusted Price |
15.57 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/19/2021
|
-0.80 / -4.08%
|
19.70
|
19.80
|
18.00
|
18.80
|
18.90
|
17.12
|
86,600
|
|
|
11/18/2021
|
+1.60 / +8.84%
|
18.10
|
20.10
|
18.10
|
19.70
|
19.60
|
17.94
|
124,800
|
|
|
11/17/2021
|
+0.20 / +1.12%
|
17.50
|
18.50
|
17.30
|
18.10
|
18.10
|
16.48
|
128,100
|
|
|
11/16/2021
|
-0.40 / -2.17%
|
18.10
|
18.40
|
17.20
|
18.00
|
17.90
|
16.39
|
98,400
|
|
|
11/15/2021
|
+1.80 / +10.53%
|
18.00
|
19.50
|
17.70
|
18.90
|
18.40
|
17.21
|
108,900
|
|
|
11/12/2021
|
+1.30 / +7.74%
|
16.80
|
18.50
|
16.40
|
18.10
|
17.10
|
16.48
|
141,300
|
|
|
11/11/2021
|
+0.40 / +2.40%
|
17.00
|
17.10
|
15.80
|
17.10
|
16.80
|
15.57
|
125,000
|
|
|
11/10/2021
|
+1.10 / +6.88%
|
16.20
|
17.20
|
16.10
|
17.10
|
16.70
|
15.57
|
125,600
|
|
|
11/9/2021
|
+2.00 / +13.61%
|
14.80
|
16.90
|
14.70
|
16.70
|
16.00
|
15.21
|
376,000
|
|
|
11/8/2021
|
+0.40 / +2.76%
|
14.60
|
15.30
|
14.20
|
14.90
|
14.73
|
13.57
|
123,000
|
|
|
11/5/2021
|
+0.10 / +0.69%
|
14.70
|
14.80
|
14.10
|
14.60
|
14.50
|
13.30
|
118,438
|
|
|
11/4/2021
|
+0.70 / +5.00%
|
13.60
|
15.00
|
13.60
|
14.70
|
14.50
|
13.39
|
32,000
|
|
|
11/3/2021
|
+0.10 / +0.72%
|
14.00
|
14.20
|
13.60
|
14.00
|
14.00
|
12.75
|
91,300
|
|
|
11/2/2021
|
+0.90 / +6.87%
|
13.20
|
14.30
|
13.20
|
14.00
|
13.90
|
12.75
|
226,800
|
|
|
11/1/2021
|
+0.60 / +4.76%
|
12.70
|
13.90
|
12.70
|
13.20
|
13.10
|
12.02
|
52,600
|
|
|
10/29/2021
|
+0.10 / +0.79%
|
12.60
|
12.80
|
12.40
|
12.70
|
12.60
|
11.57
|
32,200
|
|
|