|
Closing price on 7/26/2013
|
|
| Open |
3.40 |
| High |
3.40 |
| Low |
3.30 |
| Volume |
21,968 |
| Split-adjusted Price |
2.55 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2013
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
2.55
|
21,968
|
|
|
7/25/2013
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
2.55
|
26,200
|
|
|
7/24/2013
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.50
|
2.63
|
12,200
|
|
|
7/23/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
2.70
|
20,500
|
|
|
7/22/2013
|
-0.10 / -2.70%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
2.70
|
51,700
|
|
|
7/19/2013
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.70
|
2.78
|
27,223
|
|
|
7/18/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
2.70
|
14,300
|
|
|
7/17/2013
|
-0.10 / -2.70%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
2.70
|
15,600
|
|
|
7/16/2013
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.70
|
2.78
|
25,700
|
|
|
7/15/2013
|
-0.20 / -5.41%
|
3.50
|
3.70
|
3.30
|
3.50
|
3.50
|
2.63
|
41,300
|
|
|
7/12/2013
|
+0.20 / +5.71%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.70
|
2.78
|
49,690
|
|
|
7/11/2013
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.50
|
3.50
|
3.50
|
2.63
|
39,300
|
|
|
7/10/2013
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.60
|
2.70
|
3,300
|
|
|
7/9/2013
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
2.70
|
7,400
|
|
|
7/8/2013
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.50
|
2.63
|
74,955
|
|
|
7/5/2013
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
2.70
|
38,080
|
|
|
7/4/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
2.78
|
17,200
|
|
|
7/3/2013
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.78
|
1,113
|
|
|
7/2/2013
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
2.78
|
39,402
|
|
|
7/1/2013
|
-0.10 / -2.70%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
2.70
|
9,370
|
|
|
6/28/2013
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
2.78
|
82,300
|
|
|
6/27/2013
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
2.70
|
31,000
|
|
|
6/26/2013
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.70
|
3.70
|
2.78
|
45,171
|
|
|
6/25/2013
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.70
|
2.78
|
82,700
|
|
|
6/24/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.80
|
2.85
|
72,000
|
|
|
6/21/2013
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
2.85
|
42,396
|
|
|
6/20/2013
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
2.85
|
36,500
|
|
|
6/19/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
2.93
|
62,590
|
|
|
6/18/2013
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.90
|
2.93
|
97,465
|
|
|
6/17/2013
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
2.93
|
106,920
|
|
|