|
Closing price on 3/1/2017
|
|
| Open |
4.50 |
| High |
4.70 |
| Low |
4.20 |
| Volume |
257,807 |
| Split-adjusted Price |
3.53 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2017
|
+0.20 / +4.44%
|
4.50
|
4.70
|
4.20
|
4.70
|
4.60
|
3.53
|
257,807
|
|
|
2/28/2017
|
+0.30 / +7.14%
|
4.30
|
4.70
|
4.30
|
4.50
|
4.65
|
3.38
|
741,602
|
|
|
2/27/2017
|
+0.50 / +13.51%
|
3.70
|
4.20
|
3.70
|
4.20
|
4.09
|
3.15
|
480,788
|
|
|
2/24/2017
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.73
|
2.78
|
213,167
|
|
|
2/23/2017
|
-0.30 / -7.50%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.80
|
2.78
|
239,579
|
|
|
2/22/2017
|
+0.40 / +11.11%
|
3.80
|
4.10
|
3.70
|
4.00
|
3.88
|
3.00
|
383,820
|
|
|
2/21/2017
|
0.00 / 0.00%
|
3.50
|
3.90
|
3.40
|
3.60
|
3.64
|
2.70
|
443,901
|
|
|
2/20/2017
|
+0.20 / +5.88%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.58
|
2.70
|
366,200
|
|
|
2/17/2017
|
+0.30 / +9.38%
|
3.20
|
3.50
|
3.20
|
3.50
|
3.37
|
2.63
|
196,668
|
|
|
2/16/2017
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.11
|
2.40
|
326,380
|
|
|
2/15/2017
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.06
|
2.33
|
80,600
|
|
|
2/14/2017
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
2.25
|
22,904
|
|
|
2/13/2017
|
+0.10 / +3.33%
|
2.90
|
3.10
|
2.90
|
3.10
|
2.99
|
2.33
|
53,624
|
|
|
2/10/2017
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
2.25
|
35,900
|
|
|
2/9/2017
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.02
|
2.25
|
124,700
|
|
|
2/8/2017
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
2.33
|
20,822
|
|
|
2/7/2017
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
2.33
|
73,100
|
|
|
2/6/2017
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.03
|
2.33
|
19,716
|
|
|
2/3/2017
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
2.25
|
21,610
|
|
|
2/2/2017
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.25
|
20,410
|
|
|
1/25/2017
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.00
|
2.33
|
11,900
|
|
|
1/24/2017
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.33
|
2,400
|
|
|
1/23/2017
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
2.25
|
19,600
|
|
|
1/20/2017
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.06
|
2.25
|
36,000
|
|
|
1/19/2017
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.00
|
2.33
|
23,000
|
|
|
1/18/2017
|
-0.20 / -6.25%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.25
|
58,200
|
|
|
1/17/2017
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.10
|
2.40
|
44,331
|
|
|
1/16/2017
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.40
|
101
|
|
|
1/13/2017
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.13
|
2.40
|
2,563
|
|
|
1/12/2017
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
2.33
|
22,866
|
|
|