|
Closing price on 4/27/2018
|
|
| Open |
3.30 |
| High |
3.40 |
| Low |
3.30 |
| Volume |
15,600 |
| Split-adjusted Price |
2.87 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2018
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.30
|
2.87
|
15,600
|
|
|
4/26/2018
|
-0.10 / -2.94%
|
3.20
|
3.30
|
3.00
|
3.30
|
3.16
|
2.79
|
4,100
|
|
|
4/24/2018
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.87
|
0
|
|
|
4/23/2018
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.87
|
300
|
|
|
4/20/2018
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.30
|
3.30
|
3.31
|
2.79
|
22,000
|
|
|
4/19/2018
|
-0.30 / -8.33%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
2.79
|
16,500
|
|
|
4/18/2018
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.42
|
3.04
|
1,100
|
|
|
4/17/2018
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.04
|
200
|
|
|
4/16/2018
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.96
|
100
|
|
|
4/13/2018
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.04
|
200
|
|
|
4/12/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.12
|
0
|
|
|
4/11/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.12
|
200
|
|
|
4/10/2018
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.12
|
100
|
|
|
4/9/2018
|
+0.20 / +5.88%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.44
|
3.04
|
7,900
|
|
|
4/6/2018
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.41
|
3.04
|
7,455
|
|
|
4/5/2018
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.04
|
1,400
|
|
|
4/4/2018
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.65
|
3.12
|
200
|
|
|
4/3/2018
|
+0.20 / +5.88%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.63
|
3.04
|
300
|
|
|
4/2/2018
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.40
|
3.40
|
3.45
|
2.87
|
6,819
|
|
|
3/30/2018
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.40
|
3.04
|
5,100
|
|
|
3/29/2018
|
+0.20 / +5.88%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.04
|
100
|
|
|
3/28/2018
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.50
|
2.87
|
5,300
|
|
|
3/27/2018
|
-0.10 / -2.70%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.59
|
3.04
|
11,116
|
|
|
3/26/2018
|
+0.20 / +5.71%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.52
|
3.12
|
3,800
|
|
|
3/23/2018
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.53
|
3.12
|
1,610
|
|
|
3/22/2018
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.12
|
700
|
|
|
3/21/2018
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.50
|
3.80
|
3.62
|
3.21
|
21,888
|
|
|
3/20/2018
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.29
|
117
|
|
|
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
|
|
|