|
Closing price on 6/25/2021
|
|
| Open |
9.20 |
| High |
9.70 |
| Low |
9.20 |
| Volume |
19,800 |
| Split-adjusted Price |
8.83 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2021
|
+0.50 / +5.43%
|
9.20
|
9.70
|
9.20
|
9.70
|
9.40
|
8.83
|
19,800
|
|
|
6/24/2021
|
+0.10 / +1.10%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
8.38
|
11,843
|
|
|
6/23/2021
|
+0.20 / +2.22%
|
9.10
|
9.30
|
9.00
|
9.20
|
9.10
|
8.38
|
27,100
|
|
|
6/22/2021
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
8.20
|
6,400
|
|
|
6/21/2021
|
-0.10 / -1.10%
|
9.10
|
9.20
|
9.00
|
9.00
|
9.00
|
8.20
|
24,100
|
|
|
6/18/2021
|
+0.20 / +2.22%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.10
|
8.38
|
21,700
|
|
|
6/17/2021
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.00
|
8.29
|
6,400
|
|
|
6/16/2021
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
9.00
|
8.90
|
8.20
|
22,300
|
|
|
6/15/2021
|
-0.20 / -2.17%
|
8.90
|
9.20
|
8.80
|
9.00
|
9.00
|
8.20
|
40,200
|
|
|
6/14/2021
|
0.00 / 0.00%
|
9.00
|
9.50
|
9.00
|
9.20
|
9.20
|
8.38
|
11,200
|
|
|
6/11/2021
|
+0.10 / +1.09%
|
8.70
|
9.40
|
8.70
|
9.30
|
9.20
|
8.47
|
11,500
|
|
|
6/10/2021
|
+0.20 / +2.22%
|
9.50
|
9.50
|
9.00
|
9.20
|
9.20
|
8.38
|
8,200
|
|
|
6/9/2021
|
+0.50 / +5.62%
|
8.90
|
9.50
|
8.50
|
9.40
|
9.00
|
8.56
|
25,200
|
|
|
6/8/2021
|
-0.60 / -6.59%
|
8.50
|
9.20
|
8.50
|
8.50
|
8.90
|
7.74
|
74,400
|
|
|
6/7/2021
|
-0.80 / -8.08%
|
9.50
|
9.50
|
9.00
|
9.10
|
9.12
|
8.29
|
35,300
|
|
|
6/4/2021
|
-0.70 / -6.73%
|
10.50
|
10.50
|
9.50
|
9.70
|
9.90
|
8.83
|
39,490
|
|
|
6/3/2021
|
+0.70 / +7.14%
|
9.80
|
10.80
|
9.80
|
10.50
|
10.40
|
9.56
|
69,900
|
|
|
6/2/2021
|
-0.50 / -4.59%
|
10.80
|
10.80
|
9.50
|
10.40
|
9.80
|
9.47
|
73,100
|
|
|
6/1/2021
|
+0.30 / +2.94%
|
11.50
|
11.50
|
10.20
|
10.50
|
10.90
|
9.56
|
104,600
|
|
|
5/31/2021
|
+1.30 / +14.61%
|
9.00
|
10.20
|
9.00
|
10.20
|
10.20
|
9.29
|
73,400
|
|
|
5/28/2021
|
+1.10 / +13.92%
|
8.00
|
9.00
|
8.00
|
9.00
|
8.90
|
8.20
|
128,700
|
|
|
5/27/2021
|
+0.20 / +2.56%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.90
|
7.29
|
37,800
|
|
|
5/26/2021
|
+0.10 / +1.27%
|
7.90
|
8.00
|
7.80
|
8.00
|
7.80
|
7.29
|
5,500
|
|
|
5/25/2021
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.90
|
7.10
|
21,700
|
|
|
5/24/2021
|
+0.20 / +2.56%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.90
|
7.29
|
21,200
|
|
|
5/21/2021
|
0.00 / 0.00%
|
7.70
|
7.90
|
7.70
|
7.80
|
7.80
|
7.10
|
14,600
|
|
|
5/20/2021
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.50
|
7.70
|
7.80
|
7.01
|
18,100
|
|
|
5/19/2021
|
+0.10 / +1.30%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.70
|
7.10
|
7,500
|
|
|
5/18/2021
|
0.00 / 0.00%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.67
|
7.10
|
17,300
|
|
|
5/17/2021
|
0.00 / 0.00%
|
7.40
|
7.80
|
7.40
|
7.80
|
7.76
|
7.10
|
7,400
|
|
|