|
Closing price on 4/5/2017
|
|
| Open |
4.80 |
| High |
4.90 |
| Low |
4.40 |
| Volume |
120,318 |
| Split-adjusted Price |
3.53 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2017
|
-0.10 / -2.08%
|
4.80
|
4.90
|
4.40
|
4.70
|
4.69
|
3.53
|
120,318
|
|
|
4/4/2017
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.60
|
4.80
|
4.64
|
3.60
|
6,346
|
|
|
4/3/2017
|
+0.10 / +2.13%
|
4.80
|
5.00
|
4.70
|
4.80
|
4.86
|
3.60
|
11,800
|
|
|
3/31/2017
|
+0.30 / +6.67%
|
4.60
|
4.90
|
4.60
|
4.80
|
4.71
|
3.60
|
74,526
|
|
|
3/30/2017
|
+0.10 / +2.27%
|
4.30
|
4.60
|
4.10
|
4.50
|
4.46
|
3.38
|
53,055
|
|
|
3/29/2017
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.10
|
4.40
|
4.14
|
3.30
|
114,941
|
|
|
3/28/2017
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.39
|
3.30
|
32,952
|
|
|
3/27/2017
|
+0.40 / +10.00%
|
4.10
|
4.50
|
4.10
|
4.40
|
4.20
|
3.30
|
60,134
|
|
|
3/24/2017
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
3.08
|
32,910
|
|
|
3/23/2017
|
+0.10 / +2.50%
|
3.80
|
4.10
|
3.80
|
4.10
|
4.00
|
3.08
|
76,274
|
|
|
3/22/2017
|
-0.50 / -11.11%
|
4.40
|
4.40
|
4.00
|
4.00
|
4.01
|
3.00
|
187,701
|
|
|
3/21/2017
|
-0.70 / -13.46%
|
4.90
|
4.90
|
4.50
|
4.50
|
4.56
|
3.38
|
62,826
|
|
|
3/20/2017
|
-0.30 / -5.45%
|
5.40
|
5.40
|
4.90
|
5.20
|
5.18
|
3.90
|
32,735
|
|
|
3/17/2017
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.40
|
5.50
|
5.51
|
4.13
|
106,266
|
|
|
3/16/2017
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.47
|
4.20
|
181,235
|
|
|
3/15/2017
|
+0.20 / +3.77%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.42
|
4.13
|
270,879
|
|
|
3/14/2017
|
+0.10 / +1.92%
|
5.10
|
5.30
|
5.10
|
5.30
|
5.22
|
3.98
|
227,108
|
|
|
3/13/2017
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.00
|
5.20
|
5.14
|
3.90
|
303,738
|
|
|
3/10/2017
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.18
|
3.90
|
75,870
|
|
|
3/9/2017
|
+0.10 / +1.96%
|
5.10
|
5.30
|
5.10
|
5.20
|
5.15
|
3.90
|
113,026
|
|
|
3/8/2017
|
0.00 / 0.00%
|
5.00
|
5.20
|
4.90
|
5.10
|
5.07
|
3.83
|
223,063
|
|
|
3/7/2017
|
0.00 / 0.00%
|
5.10
|
5.10
|
4.90
|
5.10
|
5.01
|
3.83
|
320,323
|
|
|
3/6/2017
|
+0.50 / +10.87%
|
4.60
|
5.10
|
4.60
|
5.10
|
4.92
|
3.83
|
300,095
|
|
|
3/3/2017
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.40
|
4.80
|
4.63
|
3.60
|
233,774
|
|
|
3/2/2017
|
+0.10 / +2.13%
|
4.60
|
4.80
|
4.60
|
4.80
|
4.72
|
3.60
|
216,431
|
|
|
3/1/2017
|
+0.20 / +4.44%
|
4.50
|
4.70
|
4.20
|
4.70
|
4.60
|
3.53
|
257,807
|
|
|
2/28/2017
|
+0.30 / +7.14%
|
4.30
|
4.70
|
4.30
|
4.50
|
4.65
|
3.38
|
741,602
|
|
|
2/27/2017
|
+0.50 / +13.51%
|
3.70
|
4.20
|
3.70
|
4.20
|
4.09
|
3.15
|
480,788
|
|
|
2/24/2017
|
0.00 / 0.00%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.73
|
2.78
|
213,167
|
|
|
2/23/2017
|
-0.30 / -7.50%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.80
|
2.78
|
239,579
|
|
|