Closing price on 7/13/2022
|
|
Open |
7.80 |
High |
8.00 |
Low |
7.60 |
Volume |
9,700 |
Split-adjusted Price |
7.90 |
|
|
HAC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/13/2022
|
+0.10 / +1.28%
|
7.80
|
8.00
|
7.60
|
7.90
|
7.80
|
7.90
|
9,700
|
|
7/12/2022
|
+0.30 / +4.00%
|
7.50
|
7.90
|
7.50
|
7.80
|
7.80
|
7.80
|
7,800
|
|
7/11/2022
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
7/8/2022
|
+0.30 / +4.05%
|
7.50
|
7.70
|
7.30
|
7.70
|
7.50
|
7.70
|
20,700
|
|
7/7/2022
|
-0.10 / -1.33%
|
7.30
|
7.40
|
7.00
|
7.40
|
7.40
|
7.40
|
6,500
|
|
7/6/2022
|
-0.10 / -1.30%
|
7.40
|
7.70
|
7.20
|
7.60
|
7.50
|
7.60
|
10,100
|
|
7/5/2022
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.40
|
7.80
|
7.70
|
7.80
|
5,400
|
|
7/4/2022
|
+0.10 / +1.35%
|
8.00
|
8.30
|
7.50
|
7.50
|
7.80
|
7.50
|
2,900
|
|
7/1/2022
|
-0.40 / -4.76%
|
8.40
|
8.40
|
7.20
|
8.00
|
7.40
|
8.00
|
22,500
|
|
6/30/2022
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
0
|
|
6/29/2022
|
+0.10 / +1.22%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.40
|
8.30
|
1,100
|
|
6/28/2022
|
+0.20 / +2.60%
|
8.20
|
8.40
|
7.90
|
7.90
|
8.20
|
7.90
|
4,000
|
|
6/27/2022
|
+0.20 / +2.67%
|
7.70
|
8.60
|
7.50
|
7.70
|
7.70
|
7.70
|
25,100
|
|
6/24/2022
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.50
|
7.50
|
7.50
|
7.50
|
500
|
|
6/23/2022
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
5,100
|
|
6/22/2022
|
+0.40 / +5.41%
|
7.60
|
7.80
|
7.00
|
7.80
|
7.60
|
7.80
|
15,600
|
|
6/21/2022
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.10
|
7.50
|
7.40
|
7.50
|
4,200
|
|
6/20/2022
|
-0.10 / -1.33%
|
7.70
|
7.70
|
7.10
|
7.40
|
7.50
|
7.40
|
1,800
|
|
6/17/2022
|
-0.40 / -5.00%
|
8.00
|
8.00
|
7.00
|
7.60
|
7.50
|
7.60
|
4,100
|
|
6/16/2022
|
+0.20 / +2.60%
|
7.90
|
8.20
|
7.80
|
7.90
|
8.00
|
7.90
|
4,500
|
|
6/15/2022
|
-0.40 / -4.88%
|
8.30
|
8.30
|
7.50
|
7.80
|
7.70
|
7.80
|
11,600
|
|
6/14/2022
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.20
|
8.30
|
10,800
|
|
6/13/2022
|
-0.40 / -4.71%
|
8.30
|
8.70
|
8.10
|
8.10
|
8.30
|
8.10
|
8,100
|
|
6/10/2022
|
-0.20 / -2.33%
|
8.80
|
8.80
|
8.30
|
8.40
|
8.50
|
8.40
|
28,300
|
|
6/9/2022
|
-0.30 / -3.33%
|
9.60
|
9.60
|
8.30
|
8.70
|
8.60
|
8.70
|
42,000
|
|
6/8/2022
|
+0.50 / +5.62%
|
9.00
|
9.90
|
8.80
|
9.40
|
9.00
|
9.40
|
15,100
|
|
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
|
|
|