|
Closing price on 5/24/2018
|
|
| Open |
3.70 |
| High |
3.70 |
| Low |
3.40 |
| Volume |
12,800 |
| Split-adjusted Price |
2.87 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2018
|
-0.30 / -8.11%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.43
|
2.87
|
12,800
|
|
|
5/23/2018
|
+0.20 / +5.71%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.41
|
3.12
|
2,100
|
|
|
5/22/2018
|
-0.40 / -10.26%
|
3.90
|
3.90
|
3.50
|
3.50
|
3.78
|
2.96
|
31,200
|
|
|
5/21/2018
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.80
|
3.29
|
148,500
|
|
|
5/18/2018
|
+0.40 / +12.12%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.68
|
3.12
|
135,900
|
|
|
5/17/2018
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
2.79
|
8,400
|
|
|
5/16/2018
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.34
|
2.79
|
30,400
|
|
|
5/15/2018
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.79
|
2,300
|
|
|
5/14/2018
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.70
|
0
|
|
|
5/11/2018
|
-0.10 / -3.03%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
2.70
|
1,000
|
|
|
5/10/2018
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.23
|
2.79
|
4,900
|
|
|
5/9/2018
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.87
|
0
|
|
|
5/8/2018
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.37
|
2.79
|
6,000
|
|
|
5/7/2018
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.79
|
0
|
|
|
5/4/2018
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
2.79
|
17,500
|
|
|
5/3/2018
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.22
|
2.87
|
1,300
|
|
|
5/2/2018
|
+0.10 / +3.03%
|
3.00
|
3.40
|
3.00
|
3.40
|
3.30
|
2.87
|
102,500
|
|
|
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
|
|
|