|
Closing price on 6/28/2019
|
|
| Open |
4.10 |
| High |
4.20 |
| Low |
4.10 |
| Volume |
5,900 |
| Split-adjusted Price |
3.46 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2019
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.13
|
3.46
|
5,900
|
|
|
6/27/2019
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.46
|
200
|
|
|
6/26/2019
|
+0.10 / +2.44%
|
4.50
|
4.50
|
4.10
|
4.20
|
4.13
|
3.55
|
17,600
|
|
|
6/25/2019
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
3.46
|
30,200
|
|
|
6/24/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.46
|
90,200
|
|
|
6/21/2019
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
3.46
|
31,700
|
|
|
6/20/2019
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.46
|
301,000
|
|
|
6/19/2019
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.10
|
3.55
|
96,900
|
|
|
6/18/2019
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.46
|
38,600
|
|
|
6/17/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.01
|
3.38
|
2,000
|
|
|
6/14/2019
|
+0.20 / +5.13%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
3.46
|
21,100
|
|
|
6/13/2019
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
4.00
|
3.29
|
3,000
|
|
|
6/12/2019
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
3.38
|
3,300
|
|
|
6/11/2019
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.94
|
3.38
|
10,800
|
|
|
6/10/2019
|
+0.30 / +8.11%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.88
|
3.38
|
1,600
|
|
|
6/7/2019
|
-0.10 / -2.50%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.67
|
3.29
|
8,800
|
|
|
6/6/2019
|
0.00 / 0.00%
|
3.60
|
4.00
|
3.60
|
4.00
|
3.61
|
3.38
|
7,100
|
|
|
6/5/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.38
|
0
|
|
|
6/4/2019
|
+0.30 / +8.11%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.38
|
400
|
|
|
6/3/2019
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.12
|
0
|
|
|
5/31/2019
|
-0.10 / -2.63%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.72
|
3.12
|
10,700
|
|
|
5/30/2019
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.21
|
300
|
|
|
5/29/2019
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.84
|
3.29
|
2,600
|
|
|
5/28/2019
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.81
|
3.21
|
9,200
|
|
|
5/27/2019
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.83
|
3.21
|
600
|
|
|
5/24/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.38
|
0
|
|
|
5/23/2019
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.38
|
100
|
|
|
5/22/2019
|
-0.10 / -2.44%
|
3.70
|
4.20
|
3.70
|
4.00
|
3.85
|
3.38
|
16,200
|
|
|
5/21/2019
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.46
|
100
|
|
|
5/20/2019
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.46
|
200
|
|
|