|
Closing price on 8/21/2015
|
|
| Open |
3.00 |
| High |
3.10 |
| Low |
2.80 |
| Volume |
144,608 |
| Split-adjusted Price |
2.25 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2015
|
-0.10 / -3.23%
|
3.00
|
3.10
|
2.80
|
3.00
|
2.96
|
2.25
|
144,608
|
|
|
8/20/2015
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.16
|
2.33
|
186,300
|
|
|
8/19/2015
|
-0.10 / -3.13%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.33
|
82,510
|
|
|
8/18/2015
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.20
|
3.07
|
2.40
|
105,241
|
|
|
8/17/2015
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.10
|
3.20
|
3.19
|
2.40
|
85,024
|
|
|
8/14/2015
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.13
|
2.40
|
160,331
|
|
|
8/13/2015
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.20
|
2.40
|
55,300
|
|
|
8/12/2015
|
-0.10 / -2.94%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.29
|
2.48
|
109,660
|
|
|
8/11/2015
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
2.55
|
55,835
|
|
|
8/10/2015
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.36
|
2.55
|
94,322
|
|
|
8/7/2015
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.35
|
2.55
|
60,623
|
|
|
8/6/2015
|
-0.10 / -2.94%
|
3.60
|
3.60
|
3.30
|
3.30
|
3.44
|
2.48
|
63,260
|
|
|
8/5/2015
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.42
|
2.55
|
109,949
|
|
|
8/4/2015
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.37
|
2.55
|
48,000
|
|
|
8/3/2015
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.35
|
2.48
|
172,860
|
|
|
7/31/2015
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.40
|
2.63
|
183,302
|
|
|
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
|
|
|