|
Closing price on 5/29/2015
|
|
| Open |
3.80 |
| High |
3.90 |
| Low |
3.60 |
| Volume |
319,800 |
| Split-adjusted Price |
2.78 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2015
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.60
|
3.70
|
3.72
|
2.78
|
319,800
|
|
|
5/28/2015
|
+0.30 / +8.57%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.66
|
2.85
|
306,350
|
|
|
5/27/2015
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.47
|
2.63
|
235,100
|
|
|
5/26/2015
|
+0.10 / +3.03%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.38
|
2.55
|
207,710
|
|
|
5/25/2015
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.27
|
2.48
|
186,400
|
|
|
5/22/2015
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.24
|
2.48
|
134,000
|
|
|
5/21/2015
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.31
|
2.48
|
82,627
|
|
|
5/20/2015
|
+0.30 / +9.68%
|
3.00
|
3.40
|
3.00
|
3.40
|
3.23
|
2.55
|
125,346
|
|
|
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
|
|
|