Closing price on 7/18/2017
|
|
Open |
4.20 |
High |
4.20 |
Low |
4.10 |
Volume |
45,201 |
Split-adjusted Price |
3.46 |
|
|
HAC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/18/2017
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.11
|
3.46
|
45,201
|
|
7/17/2017
|
0.00 / 0.00%
|
4.20
|
4.40
|
4.10
|
4.20
|
4.26
|
3.55
|
47,152
|
|
7/14/2017
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.20
|
3.63
|
46,813
|
|
7/13/2017
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.17
|
3.55
|
99,320
|
|
7/12/2017
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.11
|
3.55
|
20,232
|
|
7/11/2017
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.10
|
3.55
|
15,200
|
|
7/10/2017
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.10
|
3.55
|
33,430
|
|
7/7/2017
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.20
|
3.55
|
69,286
|
|
7/6/2017
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.27
|
3.63
|
74,610
|
|
7/5/2017
|
+0.20 / +4.88%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.19
|
3.63
|
58,135
|
|
7/4/2017
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.07
|
3.46
|
74,300
|
|
7/3/2017
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.01
|
3.46
|
17,340
|
|
6/30/2017
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.38
|
29,335
|
|
6/29/2017
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.02
|
3.38
|
64,911
|
|
6/28/2017
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.11
|
3.46
|
11,140
|
|
6/27/2017
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.05
|
3.46
|
91,812
|
|
6/26/2017
|
-0.10 / -2.38%
|
4.20
|
4.40
|
4.10
|
4.10
|
4.14
|
3.46
|
137,366
|
|
6/23/2017
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.10
|
4.30
|
4.20
|
3.63
|
16,237
|
|
6/22/2017
|
-0.10 / -2.27%
|
4.40
|
4.50
|
4.20
|
4.30
|
4.33
|
3.63
|
59,721
|
|
6/21/2017
|
+0.30 / +7.32%
|
4.20
|
4.50
|
4.20
|
4.40
|
4.32
|
3.72
|
258,717
|
|
6/20/2017
|
+0.10 / +2.50%
|
4.00
|
4.40
|
4.00
|
4.10
|
4.14
|
3.46
|
146,100
|
|
6/19/2017
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
3.38
|
62,600
|
|
6/16/2017
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.96
|
3.38
|
714
|
|
6/15/2017
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.05
|
3.38
|
7,643
|
|
6/14/2017
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
3.46
|
48,967
|
|
6/13/2017
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.38
|
6,100
|
|
6/12/2017
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
3.38
|
15,005
|
|
6/9/2017
|
-0.10 / -2.50%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.97
|
3.29
|
6,200
|
|
6/8/2017
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.01
|
3.38
|
13,300
|
|
6/7/2017
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.01
|
3.46
|
13,137
|
|
|