|
Closing price on 2/9/2022
|
|
| Open |
13.20 |
| High |
13.20 |
| Low |
12.70 |
| Volume |
12,400 |
| Split-adjusted Price |
12.02 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2022
|
+0.20 / +1.54%
|
13.20
|
13.20
|
12.70
|
13.20
|
13.10
|
12.02
|
12,400
|
|
|
2/8/2022
|
+0.50 / +3.97%
|
12.70
|
13.10
|
12.60
|
13.10
|
13.00
|
11.93
|
1,800
|
|
|
2/7/2022
|
+0.10 / +0.79%
|
12.50
|
13.10
|
12.30
|
12.70
|
12.60
|
11.57
|
30,000
|
|
|
1/28/2022
|
+0.50 / +4.03%
|
12.40
|
12.90
|
12.40
|
12.90
|
12.60
|
11.75
|
9,600
|
|
|
1/27/2022
|
-0.10 / -0.79%
|
12.10
|
12.60
|
12.10
|
12.60
|
12.40
|
11.48
|
200
|
|
|
1/26/2022
|
+0.70 / +5.83%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.70
|
11.57
|
22,600
|
|
|
1/25/2022
|
-0.20 / -1.63%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.00
|
11.02
|
3,900
|
|
|
1/24/2022
|
-0.80 / -6.25%
|
12.70
|
12.70
|
12.00
|
12.00
|
12.30
|
10.93
|
7,500
|
|
|
1/21/2022
|
+0.10 / +0.79%
|
12.70
|
13.00
|
12.70
|
12.70
|
12.80
|
11.57
|
24,500
|
|
|
1/20/2022
|
+0.40 / +3.20%
|
13.00
|
13.10
|
12.10
|
12.90
|
12.60
|
11.75
|
15,400
|
|
|
1/19/2022
|
+0.80 / +6.67%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.50
|
11.66
|
21,500
|
|
|
1/18/2022
|
-1.10 / -8.40%
|
12.60
|
12.90
|
11.60
|
12.00
|
12.00
|
10.93
|
30,400
|
|
|
1/17/2022
|
-1.90 / -12.84%
|
14.70
|
14.70
|
12.60
|
12.90
|
13.10
|
11.75
|
68,200
|
|
|
1/14/2022
|
-0.90 / -5.81%
|
15.00
|
15.50
|
14.00
|
14.60
|
14.80
|
13.30
|
27,300
|
|
|
1/13/2022
|
-0.60 / -3.77%
|
15.50
|
16.00
|
15.30
|
15.30
|
15.50
|
13.93
|
30,300
|
|
|
1/12/2022
|
-0.10 / -0.62%
|
15.90
|
16.30
|
15.40
|
16.00
|
15.90
|
14.57
|
23,100
|
|
|
1/11/2022
|
-0.20 / -1.24%
|
16.00
|
16.40
|
15.90
|
15.90
|
16.10
|
14.48
|
14,900
|
|
|
1/10/2022
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.00
|
16.10
|
16.10
|
14.66
|
25,500
|
|
|
1/7/2022
|
-0.20 / -1.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.10
|
14.57
|
42,600
|
|
|
1/6/2022
|
+0.10 / +0.61%
|
16.60
|
16.70
|
16.10
|
16.40
|
16.20
|
14.94
|
38,200
|
|
|
1/5/2022
|
+0.30 / +1.81%
|
16.60
|
16.90
|
16.00
|
16.90
|
16.30
|
15.39
|
53,131
|
|
|
1/4/2022
|
0.00 / 0.00%
|
16.20
|
16.90
|
16.20
|
16.70
|
16.60
|
15.21
|
65,400
|
|
|
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
|
|
|