|
Closing price on 3/8/2024
|
|
| Open |
13.30 |
| High |
14.20 |
| Low |
11.50 |
| Volume |
56,300 |
| Split-adjusted Price |
14.20 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2024
|
+0.90 / +6.77%
|
13.30
|
14.20
|
11.50
|
14.20
|
14.00
|
14.20
|
56,300
|
|
|
3/7/2024
|
+0.60 / +4.65%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.30
|
13.50
|
86,200
|
|
|
3/6/2024
|
+0.50 / +4.03%
|
12.70
|
13.30
|
12.70
|
12.90
|
12.90
|
12.90
|
24,900
|
|
|
3/5/2024
|
+1.50 / +13.39%
|
11.80
|
12.80
|
11.80
|
12.70
|
12.40
|
12.70
|
89,900
|
|
|
3/4/2024
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.20
|
11.50
|
22,100
|
|
|
3/1/2024
|
+0.70 / +6.80%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
11.00
|
15,700
|
|
|
2/29/2024
|
-0.40 / -3.67%
|
10.90
|
10.90
|
10.20
|
10.50
|
10.30
|
10.50
|
10,400
|
|
|
2/28/2024
|
+0.60 / +5.77%
|
10.80
|
11.00
|
10.10
|
11.00
|
10.90
|
11.00
|
5,700
|
|
|
2/27/2024
|
+0.10 / +0.95%
|
10.50
|
10.60
|
10.00
|
10.60
|
10.40
|
10.60
|
10,100
|
|
|
2/26/2024
|
+0.50 / +5.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
10.50
|
800
|
|
|
2/23/2024
|
-0.10 / -0.99%
|
10.50
|
10.50
|
9.90
|
10.00
|
10.00
|
10.00
|
15,200
|
|
|
2/22/2024
|
+0.40 / +4.04%
|
10.60
|
10.60
|
10.00
|
10.30
|
10.10
|
10.30
|
17,500
|
|
|
2/21/2024
|
+0.80 / +8.60%
|
9.50
|
10.60
|
9.30
|
10.10
|
9.90
|
10.10
|
44,300
|
|
|
2/20/2024
|
+0.30 / +3.23%
|
9.30
|
9.60
|
9.20
|
9.60
|
9.30
|
9.60
|
22,700
|
|
|
2/19/2024
|
+0.30 / +3.26%
|
9.20
|
9.50
|
9.20
|
9.50
|
9.30
|
9.50
|
24,500
|
|
|
2/16/2024
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.20
|
9.20
|
9.20
|
9.20
|
26,000
|
|
|
2/15/2024
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
9.20
|
2,500
|
|
|
2/7/2024
|
+0.80 / +8.89%
|
9.80
|
10.00
|
9.10
|
9.80
|
9.30
|
9.80
|
22,100
|
|
|
2/6/2024
|
0.00 / 0.00%
|
9.40
|
9.50
|
8.60
|
9.20
|
9.00
|
9.20
|
34,900
|
|
|
2/5/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.00
|
9.00
|
9.20
|
9.00
|
2,000
|
|
|
2/2/2024
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.00
|
9.10
|
1,800
|
|
|
2/1/2024
|
+0.20 / +2.27%
|
9.00
|
9.10
|
8.60
|
9.00
|
9.00
|
9.00
|
10,000
|
|
|
1/31/2024
|
+0.70 / +8.64%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
300
|
|
|
1/30/2024
|
-0.20 / -2.13%
|
8.00
|
9.20
|
8.00
|
9.20
|
8.10
|
9.20
|
2,000
|
|
|
1/29/2024
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
0
|
|
|
1/26/2024
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
0
|
|
|
1/25/2024
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
300
|
|
|
1/24/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.10
|
9.10
|
9.40
|
9.10
|
400
|
|
|
1/23/2024
|
-0.20 / -2.11%
|
8.20
|
9.30
|
8.20
|
9.30
|
9.10
|
9.30
|
6,800
|
|
|
1/22/2024
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
0
|
|
|