|
Closing price on 6/7/2022
|
|
| Open |
9.30 |
| High |
9.30 |
| Low |
8.60 |
| Volume |
8,700 |
| Split-adjusted Price |
9.10 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2022
|
-0.20 / -2.15%
|
9.30
|
9.30
|
8.60
|
9.10
|
8.90
|
9.10
|
8,700
|
|
|
6/6/2022
|
+1.20 / +14.81%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.30
|
9.30
|
12,300
|
|
|
6/3/2022
|
+0.30 / +3.26%
|
9.50
|
9.50
|
8.00
|
9.50
|
8.10
|
9.50
|
128,700
|
|
|
6/2/2022
|
-0.30 / -2.94%
|
10.40
|
10.40
|
9.00
|
9.90
|
9.20
|
9.90
|
17,900
|
|
|
6/1/2022
|
-0.20 / -1.96%
|
11.30
|
11.30
|
9.80
|
10.00
|
10.20
|
10.00
|
27,000
|
|
|
5/31/2022
|
+0.30 / +2.73%
|
11.00
|
11.50
|
11.00
|
11.30
|
11.20
|
10.29
|
27,000
|
|
|
5/30/2022
|
+0.20 / +1.83%
|
11.00
|
11.30
|
10.90
|
11.10
|
11.00
|
10.11
|
15,000
|
|
|
5/27/2022
|
+0.40 / +3.77%
|
10.70
|
11.10
|
10.70
|
11.00
|
10.90
|
10.02
|
11,600
|
|
|
5/26/2022
|
+0.20 / +1.94%
|
10.30
|
10.70
|
10.30
|
10.50
|
10.60
|
9.56
|
11,861
|
|
|
5/25/2022
|
+0.30 / +2.97%
|
10.40
|
10.50
|
10.20
|
10.40
|
10.30
|
9.47
|
17,100
|
|
|
5/24/2022
|
-0.10 / -0.99%
|
10.10
|
10.20
|
10.00
|
10.00
|
10.10
|
9.11
|
17,200
|
|
|
5/23/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
9.20
|
16,900
|
|
|
5/20/2022
|
+0.30 / +3.03%
|
10.10
|
10.30
|
9.90
|
10.20
|
10.10
|
9.29
|
21,700
|
|
|
5/19/2022
|
-0.30 / -2.94%
|
9.60
|
10.20
|
9.60
|
9.90
|
9.90
|
9.02
|
15,000
|
|
|
5/18/2022
|
+0.30 / +3.03%
|
10.50
|
10.50
|
10.20
|
10.20
|
10.20
|
9.29
|
1,300
|
|
|
5/17/2022
|
+0.30 / +3.03%
|
9.50
|
10.20
|
9.00
|
10.20
|
9.90
|
9.29
|
10,000
|
|
|
5/16/2022
|
+0.40 / +4.17%
|
10.30
|
10.30
|
9.70
|
10.00
|
9.90
|
9.11
|
2,400
|
|
|
5/13/2022
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.00
|
9.00
|
9.60
|
8.20
|
1,100
|
|
|
5/12/2022
|
-1.50 / -14.71%
|
10.50
|
10.50
|
8.70
|
8.70
|
9.00
|
7.92
|
22,300
|
|
|
5/11/2022
|
+0.20 / +2.04%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.20
|
9.11
|
2,900
|
|
|
5/10/2022
|
+0.30 / +3.03%
|
9.30
|
10.20
|
9.30
|
10.20
|
9.80
|
9.29
|
400
|
|
|
5/9/2022
|
-0.20 / -2.04%
|
10.90
|
10.90
|
9.60
|
9.60
|
9.90
|
8.74
|
8,800
|
|
|
5/6/2022
|
-1.00 / -9.26%
|
9.60
|
10.30
|
9.60
|
9.80
|
9.80
|
8.93
|
6,100
|
|
|
5/5/2022
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.84
|
0
|
|
|
5/4/2022
|
0.00 / 0.00%
|
10.60
|
11.00
|
10.50
|
10.60
|
10.80
|
9.65
|
2,200
|
|
|
4/29/2022
|
+0.20 / +1.92%
|
10.70
|
10.80
|
9.80
|
10.60
|
10.60
|
9.65
|
4,800
|
|
|
4/28/2022
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.20
|
10.20
|
10.40
|
9.29
|
9,100
|
|
|
4/27/2022
|
-0.30 / -2.75%
|
10.20
|
10.60
|
10.00
|
10.60
|
10.20
|
9.65
|
20,700
|
|
|
4/26/2022
|
+0.80 / +8.00%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.90
|
9.84
|
500
|
|
|
4/25/2022
|
-0.60 / -5.88%
|
10.10
|
10.10
|
9.60
|
9.60
|
10.00
|
8.74
|
15,600
|
|
|