|
Closing price on 8/18/2022
|
|
| Open |
8.00 |
| High |
8.60 |
| Low |
8.00 |
| Volume |
6,100 |
| Split-adjusted Price |
8.50 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2022
|
+0.10 / +1.19%
|
8.00
|
8.60
|
8.00
|
8.50
|
8.20
|
8.50
|
6,100
|
|
|
8/17/2022
|
+0.10 / +1.19%
|
8.40
|
8.70
|
8.30
|
8.50
|
8.40
|
8.50
|
13,200
|
|
|
8/16/2022
|
-0.20 / -2.33%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
1,100
|
|
|
8/15/2022
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
8.60
|
7,400
|
|
|
8/12/2022
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
100
|
|
|
8/11/2022
|
-0.10 / -1.14%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.70
|
8.70
|
13,200
|
|
|
8/10/2022
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
300
|
|
|
8/9/2022
|
+0.10 / +1.15%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.70
|
8.80
|
3,900
|
|
|
8/8/2022
|
+0.20 / +2.33%
|
8.90
|
8.90
|
8.40
|
8.80
|
8.70
|
8.80
|
9,600
|
|
|
8/5/2022
|
-0.10 / -1.16%
|
8.50
|
8.80
|
8.50
|
8.50
|
8.60
|
8.50
|
8,300
|
|
|
8/4/2022
|
+0.30 / +3.66%
|
8.30
|
8.70
|
8.30
|
8.50
|
8.60
|
8.50
|
6,300
|
|
|
8/3/2022
|
-0.20 / -2.38%
|
7.90
|
8.30
|
7.90
|
8.20
|
8.20
|
8.20
|
1,900
|
|
|
8/2/2022
|
+0.30 / +3.70%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
8.40
|
2,400
|
|
|
8/1/2022
|
+0.10 / +1.23%
|
8.00
|
8.50
|
7.90
|
8.20
|
8.10
|
8.20
|
8,200
|
|
|
7/29/2022
|
-0.20 / -2.41%
|
7.70
|
8.20
|
7.70
|
8.10
|
8.10
|
8.10
|
4,900
|
|
|
7/28/2022
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.10
|
8.50
|
8.30
|
8.50
|
16,400
|
|
|
7/27/2022
|
-0.20 / -2.35%
|
8.40
|
8.40
|
8.20
|
8.30
|
8.30
|
8.30
|
11,300
|
|
|
7/26/2022
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
8.50
|
3,500
|
|
|
7/25/2022
|
-0.20 / -2.22%
|
8.50
|
9.00
|
8.50
|
8.80
|
8.50
|
8.80
|
3,700
|
|
|
7/22/2022
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
|
7/21/2022
|
-0.50 / -5.32%
|
9.00
|
9.80
|
8.80
|
8.90
|
9.00
|
8.90
|
52,700
|
|
|
7/20/2022
|
+0.90 / +10.47%
|
8.60
|
9.70
|
8.60
|
9.50
|
9.40
|
9.50
|
74,500
|
|
|
7/19/2022
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.50
|
8.90
|
8.60
|
8.90
|
2,800
|
|
|
7/18/2022
|
+1.10 / +13.10%
|
8.40
|
9.60
|
8.20
|
9.50
|
8.90
|
9.50
|
79,600
|
|
|
7/15/2022
|
+0.30 / +3.70%
|
8.10
|
9.00
|
8.10
|
8.40
|
8.40
|
8.40
|
33,300
|
|
|
7/14/2022
|
+0.30 / +3.85%
|
7.70
|
8.40
|
7.70
|
8.10
|
8.10
|
8.10
|
11,100
|
|
|
7/13/2022
|
+0.10 / +1.28%
|
7.80
|
8.00
|
7.60
|
7.90
|
7.80
|
7.90
|
9,700
|
|
|
7/12/2022
|
+0.30 / +4.00%
|
7.50
|
7.90
|
7.50
|
7.80
|
7.80
|
7.80
|
7,800
|
|
|
7/11/2022
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
0
|
|
|
7/8/2022
|
+0.30 / +4.05%
|
7.50
|
7.70
|
7.30
|
7.70
|
7.50
|
7.70
|
20,700
|
|
|