|
Closing price on 3/4/2022
|
|
| Open |
13.60 |
| High |
13.60 |
| Low |
13.30 |
| Volume |
32,500 |
| Split-adjusted Price |
12.20 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|