|
Closing price on 5/3/2017
|
|
| Open |
4.50 |
| High |
4.50 |
| Low |
4.40 |
| Volume |
3,000 |
| Split-adjusted Price |
3.30 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2017
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.40
|
4.41
|
3.30
|
3,000
|
|
|
4/28/2017
|
-0.20 / -4.35%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.40
|
3.30
|
29,800
|
|
|
4/27/2017
|
+0.10 / +2.22%
|
4.40
|
4.60
|
4.40
|
4.60
|
4.44
|
3.45
|
26,179
|
|
|
4/26/2017
|
-0.20 / -4.26%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.50
|
3.38
|
11,721
|
|
|
4/25/2017
|
-0.20 / -4.08%
|
4.80
|
4.80
|
4.40
|
4.70
|
4.61
|
3.53
|
56,926
|
|
|
4/24/2017
|
+0.50 / +11.36%
|
4.50
|
5.00
|
4.50
|
4.90
|
4.78
|
3.68
|
340,488
|
|
|
4/21/2017
|
+0.70 / +17.50%
|
4.10
|
4.70
|
4.10
|
4.70
|
4.41
|
3.53
|
353,609
|
|
|
4/20/2017
|
-0.20 / -4.76%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.10
|
3.00
|
8,510
|
|
|
4/19/2017
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.12
|
3.15
|
8,603
|
|
|
4/18/2017
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.09
|
3.15
|
37,158
|
|
|
4/17/2017
|
+0.10 / +2.50%
|
4.10
|
4.40
|
4.10
|
4.10
|
4.13
|
3.08
|
34,200
|
|
|
4/14/2017
|
-0.10 / -2.33%
|
4.50
|
4.50
|
3.80
|
4.20
|
3.97
|
3.15
|
128,466
|
|
|
4/13/2017
|
-0.20 / -4.44%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.39
|
3.23
|
13,394
|
|
|
4/12/2017
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.50
|
4.50
|
4.54
|
3.38
|
7,300
|
|
|
4/11/2017
|
-0.10 / -2.17%
|
4.50
|
4.80
|
4.50
|
4.50
|
4.62
|
3.38
|
11,524
|
|
|
4/10/2017
|
-0.20 / -4.17%
|
4.40
|
4.80
|
4.40
|
4.60
|
4.80
|
3.45
|
12,263
|
|
|
4/7/2017
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.76
|
3.60
|
2,419
|
|
|
4/5/2017
|
-0.10 / -2.08%
|
4.80
|
4.90
|
4.40
|
4.70
|
4.69
|
3.53
|
120,318
|
|
|
4/4/2017
|
0.00 / 0.00%
|
5.00
|
5.00
|
4.60
|
4.80
|
4.64
|
3.60
|
6,346
|
|
|
4/3/2017
|
+0.10 / +2.13%
|
4.80
|
5.00
|
4.70
|
4.80
|
4.86
|
3.60
|
11,800
|
|
|
3/31/2017
|
+0.30 / +6.67%
|
4.60
|
4.90
|
4.60
|
4.80
|
4.71
|
3.60
|
74,526
|
|
|
3/30/2017
|
+0.10 / +2.27%
|
4.30
|
4.60
|
4.10
|
4.50
|
4.46
|
3.38
|
53,055
|
|
|
3/29/2017
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.10
|
4.40
|
4.14
|
3.30
|
114,941
|
|
|
3/28/2017
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.39
|
3.30
|
32,952
|
|
|
3/27/2017
|
+0.40 / +10.00%
|
4.10
|
4.50
|
4.10
|
4.40
|
4.20
|
3.30
|
60,134
|
|
|
3/24/2017
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
3.08
|
32,910
|
|
|
3/23/2017
|
+0.10 / +2.50%
|
3.80
|
4.10
|
3.80
|
4.10
|
4.00
|
3.08
|
76,274
|
|
|
3/22/2017
|
-0.50 / -11.11%
|
4.40
|
4.40
|
4.00
|
4.00
|
4.01
|
3.00
|
187,701
|
|
|
3/21/2017
|
-0.70 / -13.46%
|
4.90
|
4.90
|
4.50
|
4.50
|
4.56
|
3.38
|
62,826
|
|
|
3/20/2017
|
-0.30 / -5.45%
|
5.40
|
5.40
|
4.90
|
5.20
|
5.18
|
3.90
|
32,735
|
|
|