|
Closing price on 7/7/2015
|
|
| Open |
4.00 |
| High |
4.00 |
| Low |
3.90 |
| Volume |
147,137 |
| Split-adjusted Price |
2.93 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/18/2015
|
+0.10 / +2.50%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.09
|
3.08
|
108,310
|
|
|
6/17/2015
|
-0.20 / -4.76%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.07
|
3.00
|
194,745
|
|
|
6/16/2015
|
-0.10 / -2.33%
|
4.40
|
4.40
|
4.10
|
4.20
|
4.24
|
3.15
|
211,600
|
|
|
6/15/2015
|
+0.10 / +2.38%
|
4.30
|
4.50
|
4.20
|
4.30
|
4.35
|
3.23
|
648,430
|
|
|
6/12/2015
|
+0.30 / +7.69%
|
4.00
|
4.20
|
4.00
|
4.20
|
4.10
|
3.15
|
375,490
|
|
|
6/11/2015
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.95
|
2.93
|
175,232
|
|
|
6/10/2015
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.82
|
2.93
|
137,594
|
|
|
6/9/2015
|
-0.10 / -2.50%
|
3.90
|
4.10
|
3.80
|
3.90
|
3.91
|
2.93
|
331,580
|
|
|
6/8/2015
|
+0.10 / +2.56%
|
3.90
|
4.10
|
3.90
|
4.00
|
4.02
|
3.00
|
264,487
|
|
|
6/5/2015
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.96
|
2.93
|
152,313
|
|
|
6/4/2015
|
+0.30 / +8.33%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.88
|
2.93
|
567,409
|
|
|
6/3/2015
|
+0.10 / +2.86%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.68
|
2.70
|
56,219
|
|
|
6/2/2015
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.60
|
2.63
|
184,200
|
|
|
6/1/2015
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.74
|
2.70
|
127,800
|
|
|
5/29/2015
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.60
|
3.70
|
3.72
|
2.78
|
319,800
|
|
|
5/28/2015
|
+0.30 / +8.57%
|
3.50
|
3.80
|
3.50
|
3.80
|
3.66
|
2.85
|
306,350
|
|
|
5/27/2015
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.47
|
2.63
|
235,100
|
|
|