|
Closing price on 5/19/2015
|
|
| Open |
3.00 |
| High |
3.20 |
| Low |
3.00 |
| Volume |
54,400 |
| Split-adjusted Price |
2.33 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2015
|
+0.10 / +3.33%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.05
|
2.33
|
54,400
|
|
|
5/18/2015
|
-0.10 / -3.23%
|
3.20
|
3.20
|
2.90
|
3.00
|
3.10
|
2.25
|
127,100
|
|
|
5/15/2015
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.16
|
2.33
|
151,024
|
|
|
5/14/2015
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.13
|
2.40
|
21,184
|
|
|
5/13/2015
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.18
|
2.33
|
116,300
|
|
|
5/12/2015
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.21
|
2.33
|
156,325
|
|
|
5/11/2015
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.31
|
2.48
|
131,255
|
|
|
5/8/2015
|
-0.10 / -3.03%
|
3.20
|
3.40
|
3.20
|
3.20
|
3.29
|
2.40
|
104,820
|
|
|
5/7/2015
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.00
|
3.30
|
3.14
|
2.48
|
232,920
|
|
|
5/6/2015
|
-0.30 / -8.57%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.29
|
2.40
|
396,510
|
|
|
5/5/2015
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.52
|
2.63
|
332,600
|
|
|
5/4/2015
|
-0.30 / -7.50%
|
3.90
|
3.90
|
3.60
|
3.70
|
3.75
|
2.78
|
194,000
|
|
|
4/27/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
3.90
|
3.00
|
53,440
|
|
|
4/24/2015
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.92
|
3.00
|
22,200
|
|
|
4/23/2015
|
-0.10 / -2.44%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.92
|
3.00
|
24,949
|
|
|
4/22/2015
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
3.08
|
16,200
|
|
|
4/21/2015
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
3.08
|
66,340
|
|
|
4/20/2015
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.05
|
3.08
|
56,910
|
|
|
4/17/2015
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.08
|
3.15
|
76,700
|
|
|
4/16/2015
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.11
|
3.08
|
137,050
|
|
|
4/15/2015
|
+0.10 / +2.44%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.13
|
3.15
|
153,726
|
|
|
4/14/2015
|
-0.20 / -4.65%
|
4.30
|
4.30
|
4.00
|
4.10
|
4.10
|
3.08
|
80,600
|
|
|
4/13/2015
|
-0.10 / -2.27%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.24
|
3.23
|
104,175
|
|
|
4/10/2015
|
+0.20 / +4.76%
|
4.20
|
4.40
|
4.20
|
4.40
|
4.29
|
3.30
|
162,174
|
|
|
4/9/2015
|
+0.10 / +2.44%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.15
|
3.15
|
184,685
|
|
|
4/8/2015
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.01
|
3.08
|
96,932
|
|
|
4/7/2015
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.96
|
3.00
|
65,030
|
|
|
4/6/2015
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
3.00
|
53,808
|
|
|
4/3/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.88
|
2.93
|
71,421
|
|
|
4/2/2015
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.70
|
3.90
|
3.86
|
2.93
|
145,620
|
|
|