|
Closing price on 5/5/2021
|
|
| Open |
7.20 |
| High |
8.20 |
| Low |
7.20 |
| Volume |
4,600 |
| Split-adjusted Price |
7.38 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2021
|
+0.10 / +1.25%
|
7.20
|
8.20
|
7.20
|
8.10
|
7.79
|
7.38
|
4,600
|
|
|
5/4/2021
|
+0.30 / +3.75%
|
8.00
|
8.30
|
8.00
|
8.30
|
8.00
|
7.56
|
13,400
|
|
|
4/29/2021
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.00
|
8.00
|
8.03
|
7.29
|
5,200
|
|
|
4/28/2021
|
-0.10 / -1.23%
|
8.00
|
8.10
|
8.00
|
8.00
|
8.03
|
7.29
|
14,500
|
|
|
4/27/2021
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.05
|
7.38
|
36,300
|
|
|
4/26/2021
|
-0.10 / -1.22%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
7.38
|
33,600
|
|
|
4/23/2021
|
0.00 / 0.00%
|
8.00
|
8.70
|
8.00
|
8.70
|
8.16
|
7.92
|
18,000
|
|
|
4/22/2021
|
0.00 / 0.00%
|
9.60
|
9.60
|
8.50
|
8.90
|
8.73
|
8.11
|
15,100
|
|
|
4/20/2021
|
+0.80 / +9.09%
|
8.80
|
9.60
|
8.80
|
9.60
|
8.93
|
8.74
|
10,300
|
|
|
4/19/2021
|
0.00 / 0.00%
|
9.20
|
9.40
|
8.50
|
9.40
|
8.84
|
8.56
|
13,800
|
|
|
4/16/2021
|
-0.70 / -6.93%
|
9.90
|
10.00
|
9.00
|
9.40
|
9.42
|
8.56
|
39,500
|
|
|
4/15/2021
|
-0.10 / -0.98%
|
11.20
|
11.20
|
9.90
|
10.10
|
10.15
|
9.20
|
33,000
|
|
|
4/14/2021
|
+0.10 / +0.90%
|
10.90
|
11.20
|
10.90
|
11.20
|
10.97
|
9.46
|
77,500
|
|
|
4/13/2021
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.80
|
10.90
|
11.08
|
9.20
|
130,000
|
|
|
4/12/2021
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.70
|
11.00
|
10.85
|
9.29
|
71,500
|
|
|
4/9/2021
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.80
|
10.90
|
10.93
|
9.20
|
35,700
|
|
|
4/8/2021
|
-0.10 / -0.89%
|
11.20
|
11.20
|
10.80
|
11.10
|
10.93
|
9.37
|
73,400
|
|
|
4/7/2021
|
0.00 / 0.00%
|
11.40
|
12.20
|
11.00
|
11.40
|
11.25
|
9.63
|
84,100
|
|
|
4/6/2021
|
+0.20 / +1.83%
|
11.00
|
12.40
|
10.40
|
11.10
|
11.38
|
9.37
|
202,300
|
|
|
4/5/2021
|
+0.70 / +6.86%
|
11.20
|
11.20
|
10.50
|
10.90
|
10.92
|
9.20
|
134,200
|
|
|
4/2/2021
|
+1.30 / +14.61%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
8.61
|
148,600
|
|
|
4/1/2021
|
+1.20 / +14.63%
|
8.20
|
9.40
|
8.10
|
9.40
|
8.94
|
7.94
|
182,400
|
|
|
3/31/2021
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.00
|
8.40
|
8.20
|
7.09
|
32,900
|
|
|
3/30/2021
|
+0.40 / +4.94%
|
8.10
|
8.70
|
8.10
|
8.50
|
8.52
|
7.18
|
41,800
|
|
|
3/29/2021
|
+1.00 / +13.89%
|
7.50
|
8.20
|
7.50
|
8.20
|
8.12
|
6.92
|
128,400
|
|
|
3/26/2021
|
-0.50 / -6.49%
|
8.10
|
8.10
|
6.60
|
7.20
|
7.16
|
6.08
|
18,100
|
|
|
3/25/2021
|
+0.20 / +2.67%
|
7.90
|
7.90
|
7.50
|
7.70
|
7.75
|
6.50
|
12,273
|
|
|
3/24/2021
|
-0.50 / -6.25%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.33
|
5,500
|
|
|
3/23/2021
|
-0.20 / -2.44%
|
8.30
|
8.30
|
7.90
|
8.00
|
8.03
|
6.76
|
8,100
|
|
|
3/22/2021
|
0.00 / 0.00%
|
8.00
|
8.50
|
8.00
|
8.00
|
8.15
|
6.76
|
9,256
|
|
|