|
Closing price on 7/30/2015
|
|
| Open |
3.40 |
| High |
3.40 |
| Low |
3.30 |
| Volume |
251,600 |
| Split-adjusted Price |
2.48 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2015
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.39
|
2.48
|
251,600
|
|
|
7/29/2015
|
-0.20 / -5.41%
|
3.80
|
3.80
|
3.50
|
3.50
|
3.55
|
2.63
|
339,800
|
|
|
7/28/2015
|
-0.10 / -2.63%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.80
|
2.78
|
147,867
|
|
|
7/27/2015
|
+0.10 / +2.70%
|
3.70
|
3.90
|
3.70
|
3.80
|
3.78
|
2.85
|
114,804
|
|
|
7/24/2015
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.78
|
308,161
|
|
|
7/23/2015
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.81
|
2.85
|
62,561
|
|
|
7/22/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.84
|
2.93
|
83,500
|
|
|
7/21/2015
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.88
|
2.93
|
219,920
|
|
|
7/20/2015
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
4.00
|
3.88
|
3.00
|
79,502
|
|
|
7/17/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.91
|
3.00
|
158,800
|
|
|
7/16/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.91
|
3.00
|
252,450
|
|
|
7/15/2015
|
-0.20 / -4.76%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.10
|
3.00
|
123,514
|
|
|
7/14/2015
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.20
|
4.20
|
4.38
|
3.15
|
836,071
|
|
|
7/13/2015
|
+0.30 / +7.69%
|
4.00
|
4.20
|
3.90
|
4.20
|
4.16
|
3.15
|
777,738
|
|
|
7/10/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.93
|
2.93
|
170,365
|
|
|
7/9/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.87
|
2.93
|
129,010
|
|
|
7/8/2015
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.98
|
2.93
|
178,541
|
|
|
7/7/2015
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.92
|
2.93
|
147,137
|
|
|
7/6/2015
|
-0.10 / -2.44%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.01
|
3.00
|
164,226
|
|
|
7/3/2015
|
+0.20 / +5.13%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.04
|
3.08
|
160,652
|
|
|
7/2/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
2.93
|
119,747
|
|
|
7/1/2015
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.86
|
2.93
|
170,566
|
|
|
6/30/2015
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.82
|
2.85
|
98,250
|
|
|
6/29/2015
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.91
|
2.93
|
93,510
|
|
|
6/26/2015
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.90
|
3.00
|
277,152
|
|
|
6/25/2015
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
2.93
|
68,100
|
|
|
6/24/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.91
|
2.93
|
96,690
|
|
|
6/23/2015
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.93
|
2.93
|
96,120
|
|
|
6/22/2015
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.01
|
3.00
|
81,710
|
|
|
6/19/2015
|
-0.10 / -2.44%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.07
|
3.00
|
151,450
|
|
|