|
Closing price on 2/7/2018
|
|
| Open |
3.50 |
| High |
3.60 |
| Low |
3.50 |
| Volume |
24,100 |
| Split-adjusted Price |
2.96 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2018
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.59
|
2.96
|
24,100
|
|
|
2/6/2018
|
-0.10 / -2.70%
|
3.30
|
3.60
|
3.20
|
3.60
|
3.28
|
3.04
|
970
|
|
|
2/5/2018
|
-0.10 / -2.63%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.60
|
3.12
|
8,436
|
|
|
2/2/2018
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.21
|
100
|
|
|
2/1/2018
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.80
|
3.29
|
10,200
|
|
|
1/31/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.76
|
3.21
|
14,500
|
|
|
1/30/2018
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
3.21
|
3,137
|
|
|
1/29/2018
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.80
|
3.29
|
6,777
|
|
|
1/26/2018
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.21
|
20,430
|
|
|
1/25/2018
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.60
|
3.90
|
3.77
|
3.29
|
28,900
|
|
|
1/24/2018
|
-0.10 / -2.50%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.83
|
3.29
|
33,500
|
|
|
1/23/2018
|
+0.20 / +5.26%
|
3.90
|
4.10
|
3.80
|
4.00
|
3.90
|
3.38
|
37,164
|
|
|
1/22/2018
|
-0.30 / -7.32%
|
4.00
|
4.10
|
3.80
|
3.80
|
3.91
|
3.21
|
31,450
|
|
|
1/19/2018
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.08
|
3.38
|
8,242
|
|
|
1/18/2018
|
-0.10 / -2.44%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
3.38
|
24,443
|
|
|
1/17/2018
|
+0.10 / +2.50%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.10
|
3.46
|
22,000
|
|
|
1/16/2018
|
-0.20 / -4.76%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.00
|
3.38
|
20,288
|
|
|
1/15/2018
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.10
|
3.55
|
20,241
|
|
|
1/12/2018
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
3.46
|
47,774
|
|
|
1/11/2018
|
+0.10 / +2.50%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.10
|
3.46
|
510,351
|
|
|
1/10/2018
|
-0.20 / -4.76%
|
4.00
|
4.20
|
4.00
|
4.00
|
4.10
|
3.38
|
14,866
|
|
|
1/9/2018
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.17
|
3.55
|
1,130,855
|
|
|
1/8/2018
|
+0.10 / +2.44%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.00
|
3.55
|
20,384
|
|
|
1/5/2018
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.46
|
1,690
|
|
|
1/4/2018
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.17
|
3.46
|
14,600
|
|
|
1/3/2018
|
+0.10 / +2.50%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.12
|
3.46
|
93,133
|
|
|
1/2/2018
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.90
|
4.00
|
3.91
|
3.38
|
2,800
|
|
|
12/29/2017
|
-0.10 / -2.44%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.02
|
3.38
|
5,394
|
|
|
12/28/2017
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
3.46
|
10,134
|
|
|
12/27/2017
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
3.46
|
20,600
|
|
|