|
Closing price on 5/21/2024
|
|
| Open |
14.00 |
| High |
14.50 |
| Low |
14.00 |
| Volume |
12,500 |
| Split-adjusted Price |
14.00 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2024
|
0.00 / 0.00%
|
14.00
|
14.50
|
14.00
|
14.00
|
14.00
|
14.00
|
12,500
|
|
|
5/20/2024
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.00
|
14.40
|
14.00
|
14.40
|
8,600
|
|
|
5/17/2024
|
+0.60 / +4.32%
|
14.20
|
14.50
|
13.50
|
14.50
|
14.40
|
14.50
|
60,800
|
|
|
5/16/2024
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.80
|
13.80
|
13.90
|
13.80
|
22,600
|
|
|
5/15/2024
|
+0.50 / +3.70%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.80
|
14.00
|
13,500
|
|
|
5/14/2024
|
0.00 / 0.00%
|
13.40
|
14.20
|
13.40
|
13.50
|
13.50
|
13.50
|
8,500
|
|
|
5/13/2024
|
0.00 / 0.00%
|
13.50
|
14.20
|
13.50
|
13.50
|
13.50
|
13.50
|
27,500
|
|
|
5/10/2024
|
0.00 / 0.00%
|
13.50
|
14.30
|
13.50
|
13.50
|
13.50
|
13.50
|
13,000
|
|
|
5/9/2024
|
-0.30 / -2.17%
|
13.70
|
13.80
|
13.40
|
13.50
|
13.50
|
13.50
|
60,100
|
|
|
5/8/2024
|
+0.10 / +0.72%
|
13.50
|
14.10
|
13.50
|
14.00
|
13.80
|
14.00
|
7,000
|
|
|
5/7/2024
|
+0.50 / +3.70%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.90
|
14.00
|
2,033,817
|
|
|
5/6/2024
|
+0.50 / +3.70%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.50
|
14.00
|
11,500
|
|
|
5/3/2024
|
+1.10 / +8.87%
|
12.40
|
14.00
|
12.40
|
13.50
|
13.50
|
13.50
|
1,400
|
|
|
5/2/2024
|
-0.10 / -0.77%
|
11.90
|
12.90
|
11.90
|
12.90
|
12.40
|
12.90
|
200
|
|
|
4/26/2024
|
-0.70 / -5.11%
|
12.20
|
13.70
|
12.20
|
13.00
|
13.00
|
13.00
|
1,200
|
|
|
4/25/2024
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
0
|
|
|
4/24/2024
|
+0.10 / +0.74%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.70
|
13.70
|
15,300
|
|
|
4/23/2024
|
-0.30 / -2.17%
|
14.30
|
14.30
|
13.50
|
13.50
|
13.60
|
13.50
|
110,900
|
|
|
4/22/2024
|
0.00 / 0.00%
|
13.60
|
14.00
|
13.50
|
13.80
|
13.80
|
13.80
|
7,900
|
|
|
4/19/2024
|
+0.70 / +5.22%
|
13.50
|
14.10
|
13.40
|
14.10
|
13.80
|
14.10
|
64,100
|
|
|
4/17/2024
|
+0.80 / +6.20%
|
11.20
|
14.10
|
11.20
|
13.70
|
13.40
|
13.70
|
9,000
|
|
|
4/16/2024
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
0
|
|
|
4/15/2024
|
-1.00 / -7.25%
|
13.10
|
13.10
|
12.80
|
12.80
|
12.90
|
12.80
|
2,400
|
|
|
4/12/2024
|
+0.30 / +2.19%
|
13.80
|
14.00
|
13.50
|
14.00
|
13.80
|
14.00
|
300
|
|
|
4/11/2024
|
+0.50 / +3.85%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.70
|
13.50
|
200
|
|
|
4/10/2024
|
-1.30 / -9.22%
|
13.90
|
13.90
|
12.80
|
12.80
|
13.00
|
12.80
|
600
|
|
|
4/9/2024
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
0
|
|
|
4/8/2024
|
-0.10 / -0.70%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
100
|
|
|
4/5/2024
|
+1.10 / +8.40%
|
14.20
|
14.20
|
14.10
|
14.20
|
14.20
|
14.20
|
5,200
|
|
|
4/4/2024
|
-0.30 / -2.07%
|
14.50
|
14.50
|
12.40
|
14.20
|
13.10
|
14.20
|
5,400
|
|
|