|
Closing price on 7/8/2014
|
|
| Open |
5.20 |
| High |
5.20 |
| Low |
5.10 |
| Volume |
505,889 |
| Split-adjusted Price |
3.83 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2014
|
-0.10 / -1.92%
|
5.20
|
5.20
|
5.10
|
5.10
|
5.10
|
3.83
|
505,889
|
|
|
7/7/2014
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.20
|
3.90
|
381,426
|
|
|
7/4/2014
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.10
|
5.20
|
5.20
|
3.90
|
468,658
|
|
|
7/3/2014
|
+0.10 / +1.96%
|
5.10
|
5.30
|
5.10
|
5.20
|
5.20
|
3.90
|
706,910
|
|
|
7/2/2014
|
+0.10 / +2.00%
|
5.00
|
5.10
|
5.00
|
5.10
|
5.10
|
3.83
|
369,710
|
|
|
7/1/2014
|
+0.10 / +2.04%
|
4.90
|
5.00
|
4.90
|
5.00
|
5.00
|
3.75
|
429,321
|
|
|
6/30/2014
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
4.90
|
4.90
|
3.68
|
133,050
|
|
|
6/27/2014
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.90
|
4.90
|
4.90
|
3.68
|
414,310
|
|
|
6/26/2014
|
-0.10 / -2.00%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.90
|
3.68
|
314,120
|
|
|
6/25/2014
|
+0.10 / +2.04%
|
4.80
|
5.00
|
4.80
|
5.00
|
5.00
|
3.75
|
477,410
|
|
|
6/24/2014
|
+0.10 / +2.08%
|
4.70
|
4.90
|
4.70
|
4.90
|
4.90
|
3.68
|
232,145
|
|
|
6/23/2014
|
-0.10 / -2.04%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
3.60
|
157,217
|
|
|
6/20/2014
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.90
|
3.68
|
58,500
|
|
|
6/19/2014
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.60
|
4.90
|
4.90
|
3.68
|
732,291
|
|
|
6/18/2014
|
-0.10 / -2.00%
|
5.00
|
5.10
|
4.90
|
4.90
|
4.90
|
3.68
|
433,448
|
|
|
6/17/2014
|
+0.20 / +4.17%
|
4.80
|
5.10
|
4.80
|
5.00
|
5.00
|
3.75
|
577,742
|
|
|
6/16/2014
|
+0.10 / +2.13%
|
4.80
|
4.90
|
4.70
|
4.80
|
4.80
|
3.60
|
161,100
|
|
|
6/13/2014
|
-0.10 / -2.08%
|
4.80
|
4.90
|
4.70
|
4.70
|
4.70
|
3.53
|
281,143
|
|
|
6/12/2014
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.80
|
3.60
|
497,300
|
|
|
6/11/2014
|
+0.10 / +2.08%
|
4.80
|
5.00
|
4.70
|
4.90
|
4.90
|
3.68
|
318,220
|
|
|
6/10/2014
|
-0.20 / -4.00%
|
5.00
|
5.00
|
4.60
|
4.80
|
4.80
|
3.60
|
390,659
|
|
|
6/9/2014
|
0.00 / 0.00%
|
5.10
|
5.30
|
4.90
|
5.00
|
5.00
|
3.75
|
954,135
|
|
|
6/6/2014
|
+0.40 / +8.70%
|
4.60
|
5.00
|
4.60
|
5.00
|
5.00
|
3.75
|
933,158
|
|
|
6/5/2014
|
+0.20 / +4.55%
|
4.40
|
4.60
|
4.30
|
4.60
|
4.60
|
3.45
|
350,932
|
|
|
6/4/2014
|
-0.20 / -4.35%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.40
|
3.30
|
486,850
|
|
|
6/3/2014
|
0.00 / 0.00%
|
4.60
|
4.80
|
4.60
|
4.60
|
4.60
|
3.45
|
268,551
|
|
|
6/2/2014
|
-0.20 / -4.17%
|
4.80
|
4.80
|
4.50
|
4.60
|
4.60
|
3.45
|
529,952
|
|
|
5/30/2014
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.70
|
4.80
|
4.80
|
3.60
|
461,360
|
|
|
5/29/2014
|
-0.20 / -4.00%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.80
|
3.60
|
554,998
|
|
|
5/28/2014
|
-0.10 / -1.96%
|
5.10
|
5.20
|
4.90
|
5.00
|
5.00
|
3.75
|
955,310
|
|
|