|
Closing price on 2/5/2021
|
|
| Open |
6.30 |
| High |
6.40 |
| Low |
6.20 |
| Volume |
27,200 |
| Split-adjusted Price |
5.40 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2021
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.35
|
5.40
|
27,200
|
|
|
2/4/2021
|
+0.20 / +3.17%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.31
|
5.49
|
5,600
|
|
|
2/3/2021
|
+0.70 / +11.67%
|
6.10
|
6.70
|
6.10
|
6.70
|
6.30
|
5.66
|
25,100
|
|
|
2/2/2021
|
+0.20 / +3.28%
|
5.90
|
6.30
|
5.80
|
6.30
|
5.96
|
5.32
|
12,400
|
|
|
2/1/2021
|
+0.80 / +13.11%
|
6.10
|
6.90
|
6.10
|
6.90
|
6.11
|
5.83
|
26,200
|
|
|
1/29/2021
|
+0.10 / +1.69%
|
5.10
|
6.60
|
5.10
|
6.00
|
6.05
|
5.07
|
63,900
|
|
|
1/28/2021
|
-1.00 / -14.49%
|
6.50
|
6.50
|
5.90
|
5.90
|
5.94
|
4.98
|
65,300
|
|
|
1/27/2021
|
-1.10 / -14.10%
|
7.50
|
7.60
|
6.70
|
6.70
|
6.92
|
5.66
|
34,200
|
|
|
1/26/2021
|
-1.00 / -11.76%
|
8.50
|
8.90
|
7.50
|
7.50
|
7.77
|
6.33
|
16,100
|
|
|
1/25/2021
|
-0.60 / -6.59%
|
9.00
|
9.00
|
8.30
|
8.50
|
8.53
|
7.18
|
72,600
|
|
|
1/22/2021
|
-0.40 / -4.17%
|
10.00
|
10.00
|
8.80
|
9.20
|
9.15
|
7.77
|
76,700
|
|
|
1/21/2021
|
+0.70 / +7.53%
|
9.50
|
10.40
|
9.20
|
10.00
|
9.59
|
8.44
|
64,500
|
|
|
1/20/2021
|
+0.40 / +4.44%
|
9.00
|
10.00
|
9.00
|
9.40
|
9.32
|
7.94
|
69,600
|
|
|
1/19/2021
|
+1.10 / +13.92%
|
7.90
|
9.00
|
7.90
|
9.00
|
8.96
|
7.60
|
153,200
|
|
|
1/18/2021
|
+0.60 / +8.11%
|
7.40
|
8.00
|
7.40
|
8.00
|
7.88
|
6.76
|
140,900
|
|
|
1/15/2021
|
+0.40 / +5.56%
|
7.40
|
7.70
|
7.10
|
7.60
|
7.43
|
6.42
|
57,900
|
|
|
1/14/2021
|
-0.80 / -10.81%
|
7.40
|
8.00
|
6.60
|
6.60
|
7.23
|
5.57
|
6,300
|
|
|
1/13/2021
|
+0.30 / +4.05%
|
7.90
|
7.90
|
7.30
|
7.70
|
7.42
|
6.50
|
8,900
|
|
|
1/12/2021
|
+0.30 / +4.00%
|
7.10
|
7.80
|
7.10
|
7.80
|
7.42
|
6.59
|
34,400
|
|
|
1/11/2021
|
+0.20 / +2.67%
|
8.00
|
8.00
|
7.50
|
7.70
|
7.54
|
6.50
|
18,300
|
|
|
1/8/2021
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.40
|
7.40
|
7.49
|
6.25
|
43,500
|
|
|
1/7/2021
|
0.00 / 0.00%
|
7.40
|
8.00
|
7.00
|
7.50
|
7.45
|
6.33
|
28,900
|
|
|
1/6/2021
|
+0.20 / +2.86%
|
7.00
|
8.00
|
7.00
|
7.20
|
7.51
|
6.08
|
6,300
|
|
|
1/5/2021
|
+0.30 / +4.48%
|
7.00
|
7.50
|
6.90
|
7.00
|
6.99
|
5.91
|
35,300
|
|
|
1/4/2021
|
+0.90 / +14.75%
|
6.10
|
7.00
|
6.10
|
7.00
|
6.66
|
5.91
|
47,800
|
|
|
12/31/2020
|
-0.40 / -6.25%
|
6.20
|
6.30
|
5.90
|
6.00
|
6.12
|
5.07
|
12,600
|
|
|
12/30/2020
|
+0.20 / +3.28%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.36
|
5.32
|
3,800
|
|
|
12/29/2020
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.13
|
5.24
|
12,500
|
|
|
12/28/2020
|
+0.30 / +5.00%
|
5.80
|
6.50
|
5.80
|
6.30
|
6.21
|
5.32
|
15,800
|
|
|
12/25/2020
|
+0.20 / +3.39%
|
6.00
|
6.10
|
5.90
|
6.10
|
5.99
|
5.15
|
4,600
|
|
|