|
Closing price on 4/8/2021
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
10.80 |
| Volume |
73,400 |
| Split-adjusted Price |
9.37 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2021
|
-0.10 / -0.89%
|
11.20
|
11.20
|
10.80
|
11.10
|
10.93
|
9.37
|
73,400
|
|
|
4/7/2021
|
0.00 / 0.00%
|
11.40
|
12.20
|
11.00
|
11.40
|
11.25
|
9.63
|
84,100
|
|
|
4/6/2021
|
+0.20 / +1.83%
|
11.00
|
12.40
|
10.40
|
11.10
|
11.38
|
9.37
|
202,300
|
|
|
4/5/2021
|
+0.70 / +6.86%
|
11.20
|
11.20
|
10.50
|
10.90
|
10.92
|
9.20
|
134,200
|
|
|
4/2/2021
|
+1.30 / +14.61%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
8.61
|
148,600
|
|
|
4/1/2021
|
+1.20 / +14.63%
|
8.20
|
9.40
|
8.10
|
9.40
|
8.94
|
7.94
|
182,400
|
|
|
3/31/2021
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.00
|
8.40
|
8.20
|
7.09
|
32,900
|
|
|
3/30/2021
|
+0.40 / +4.94%
|
8.10
|
8.70
|
8.10
|
8.50
|
8.52
|
7.18
|
41,800
|
|
|
3/29/2021
|
+1.00 / +13.89%
|
7.50
|
8.20
|
7.50
|
8.20
|
8.12
|
6.92
|
128,400
|
|
|
3/26/2021
|
-0.50 / -6.49%
|
8.10
|
8.10
|
6.60
|
7.20
|
7.16
|
6.08
|
18,100
|
|
|
3/25/2021
|
+0.20 / +2.67%
|
7.90
|
7.90
|
7.50
|
7.70
|
7.75
|
6.50
|
12,273
|
|
|
3/24/2021
|
-0.50 / -6.25%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.33
|
5,500
|
|
|
3/23/2021
|
-0.20 / -2.44%
|
8.30
|
8.30
|
7.90
|
8.00
|
8.03
|
6.76
|
8,100
|
|
|
3/22/2021
|
0.00 / 0.00%
|
8.00
|
8.50
|
8.00
|
8.00
|
8.15
|
6.76
|
9,256
|
|
|
3/19/2021
|
+0.10 / +1.23%
|
7.90
|
8.20
|
7.90
|
8.20
|
8.00
|
6.92
|
23,728
|
|
|
3/18/2021
|
0.00 / 0.00%
|
8.00
|
8.40
|
7.90
|
8.00
|
8.11
|
6.76
|
15,097
|
|
|
3/17/2021
|
+0.10 / +1.27%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.97
|
6.76
|
6,900
|
|
|
3/16/2021
|
-0.10 / -1.23%
|
8.00
|
8.00
|
7.70
|
8.00
|
7.94
|
6.76
|
5,044
|
|
|
3/15/2021
|
+0.20 / +2.56%
|
7.80
|
8.20
|
7.80
|
8.00
|
8.11
|
6.76
|
30,477
|
|
|
3/12/2021
|
+0.30 / +3.90%
|
7.70
|
8.00
|
7.70
|
8.00
|
7.80
|
6.76
|
38,400
|
|
|
3/11/2021
|
-0.20 / -2.53%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.72
|
6.50
|
600
|
|
|
3/10/2021
|
-0.10 / -1.27%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.86
|
6.59
|
5,500
|
|
|
3/9/2021
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.88
|
6.76
|
6,700
|
|
|
3/8/2021
|
+0.30 / +3.95%
|
8.00
|
8.30
|
7.70
|
7.90
|
7.84
|
6.67
|
3,600
|
|
|
3/5/2021
|
+0.30 / +4.05%
|
7.40
|
7.70
|
7.40
|
7.70
|
7.61
|
6.50
|
12,100
|
|
|
3/4/2021
|
+0.20 / +2.74%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.45
|
6.33
|
51,000
|
|
|
3/3/2021
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.10
|
7.30
|
7.29
|
6.16
|
8,500
|
|
|
3/2/2021
|
+0.20 / +2.78%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.32
|
6.25
|
12,100
|
|
|
3/1/2021
|
+0.20 / +2.82%
|
7.20
|
7.40
|
7.10
|
7.30
|
7.19
|
6.16
|
21,400
|
|
|
2/26/2021
|
+0.10 / +1.41%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.14
|
6.08
|
6,600
|
|
|