Closing price on 3/18/2022
|
|
Open |
13.40 |
High |
13.60 |
Low |
13.30 |
Volume |
17,900 |
Split-adjusted Price |
12.29 |
|
|
HAC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/18/2022
|
+0.10 / +0.75%
|
13.40
|
13.60
|
13.30
|
13.50
|
13.50
|
12.29
|
17,900
|
|
3/17/2022
|
+0.50 / +3.82%
|
13.20
|
13.60
|
13.20
|
13.60
|
13.40
|
12.39
|
18,600
|
|
3/16/2022
|
+0.30 / +2.31%
|
13.10
|
13.30
|
12.90
|
13.30
|
13.10
|
12.11
|
14,800
|
|
3/15/2022
|
0.00 / 0.00%
|
13.10
|
13.30
|
12.90
|
13.30
|
13.00
|
12.11
|
8,200
|
|
3/14/2022
|
-0.70 / -5.07%
|
13.50
|
13.50
|
13.00
|
13.10
|
13.30
|
11.93
|
18,100
|
|
3/11/2022
|
-0.30 / -2.16%
|
13.70
|
13.90
|
13.60
|
13.60
|
13.80
|
12.39
|
14,000
|
|
3/10/2022
|
+0.40 / +2.96%
|
13.50
|
14.20
|
13.50
|
13.90
|
13.90
|
12.66
|
24,100
|
|
3/9/2022
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.30
|
13.60
|
13.50
|
12.39
|
28,800
|
|
3/8/2022
|
+0.20 / +1.48%
|
13.60
|
13.70
|
13.50
|
13.70
|
13.60
|
12.48
|
23,100
|
|
3/7/2022
|
+0.10 / +0.74%
|
13.40
|
13.80
|
13.40
|
13.60
|
13.50
|
12.39
|
40,200
|
|
3/4/2022
|
+0.10 / +0.75%
|
13.60
|
13.60
|
13.30
|
13.40
|
13.50
|
12.20
|
32,500
|
|
3/3/2022
|
+0.10 / +0.76%
|
13.20
|
13.40
|
13.20
|
13.30
|
13.30
|
12.11
|
13,300
|
|
3/2/2022
|
-0.20 / -1.50%
|
13.30
|
13.30
|
13.10
|
13.10
|
13.20
|
11.93
|
55,800
|
|
3/1/2022
|
-0.20 / -1.48%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.30
|
12.11
|
16,200
|
|
2/28/2022
|
-0.10 / -0.75%
|
13.60
|
13.60
|
13.20
|
13.20
|
13.50
|
12.02
|
1,300
|
|
2/25/2022
|
+0.20 / +1.50%
|
13.30
|
13.50
|
13.00
|
13.50
|
13.30
|
12.29
|
37,900
|
|
2/24/2022
|
-0.30 / -2.26%
|
13.30
|
13.50
|
12.80
|
13.00
|
13.30
|
11.84
|
24,600
|
|
2/23/2022
|
0.00 / 0.00%
|
13.10
|
13.60
|
13.10
|
13.20
|
13.30
|
12.02
|
31,300
|
|
2/22/2022
|
-0.40 / -2.94%
|
13.10
|
13.60
|
13.10
|
13.20
|
13.20
|
12.02
|
4,400
|
|
2/21/2022
|
+0.50 / +3.79%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.60
|
12.48
|
18,600
|
|
2/18/2022
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.20
|
13.20
|
13.20
|
12.02
|
15,300
|
|
2/17/2022
|
+0.40 / +3.05%
|
13.20
|
13.50
|
13.00
|
13.50
|
13.20
|
12.29
|
10,400
|
|
2/16/2022
|
+0.10 / +0.77%
|
12.90
|
13.10
|
12.90
|
13.10
|
13.10
|
11.93
|
8,000
|
|
2/15/2022
|
-0.10 / -0.76%
|
12.80
|
13.10
|
12.80
|
13.00
|
13.00
|
11.84
|
7,200
|
|
2/14/2022
|
0.00 / 0.00%
|
13.00
|
13.30
|
13.00
|
13.00
|
13.10
|
11.84
|
11,300
|
|
2/11/2022
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.70
|
13.10
|
13.00
|
11.93
|
11,500
|
|
2/10/2022
|
-0.10 / -0.76%
|
13.00
|
13.10
|
12.90
|
13.00
|
13.10
|
11.84
|
2,400
|
|
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
|
|
|