|
Closing price on 3/19/2018
|
|
| Open |
3.80 |
| High |
3.90 |
| Low |
3.70 |
| Volume |
8,500 |
| Split-adjusted Price |
3.21 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2018
|
+0.10 / +2.70%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.77
|
3.21
|
8,500
|
|
|
3/16/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.70
|
3.21
|
28,550
|
|
|
3/15/2018
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.21
|
800
|
|
|
3/14/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.29
|
120
|
|
|
3/13/2018
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.29
|
100
|
|
|
3/12/2018
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.83
|
3.29
|
13,952
|
|
|
3/9/2018
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.81
|
3.21
|
9,600
|
|
|
3/8/2018
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.91
|
3.38
|
5,419
|
|
|
3/7/2018
|
+0.40 / +11.11%
|
3.60
|
4.00
|
3.60
|
4.00
|
3.94
|
3.38
|
182,500
|
|
|
3/6/2018
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.30
|
3.60
|
3.49
|
3.04
|
4,178
|
|
|
3/5/2018
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.96
|
1,833
|
|
|
3/2/2018
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
2.96
|
11,604
|
|
|
3/1/2018
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.54
|
3.04
|
8,802
|
|
|
2/28/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.04
|
0
|
|
|
2/27/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.04
|
600
|
|
|
2/26/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.59
|
3.04
|
1,187,920
|
|
|
2/23/2018
|
-0.10 / -2.70%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.60
|
3.04
|
12,420
|
|
|
2/22/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.12
|
12
|
|
|
2/21/2018
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.65
|
3.12
|
3,510
|
|
|
2/13/2018
|
-0.10 / -2.70%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.53
|
3.04
|
3,320
|
|
|
2/12/2018
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.52
|
3.12
|
2,200
|
|
|
2/9/2018
|
+0.20 / +5.56%
|
3.50
|
3.80
|
3.40
|
3.80
|
3.46
|
3.21
|
5,400
|
|
|
2/8/2018
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.04
|
0
|
|
|
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
|
|
|