|
Closing price on 8/27/2021
|
|
| Open |
10.90 |
| High |
12.00 |
| Low |
10.70 |
| Volume |
28,200 |
| Split-adjusted Price |
10.56 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2021
|
-0.10 / -0.85%
|
10.90
|
12.00
|
10.70
|
11.60
|
11.10
|
10.56
|
28,200
|
|
|
8/26/2021
|
-1.00 / -7.94%
|
11.50
|
12.20
|
11.50
|
11.60
|
11.70
|
10.56
|
38,100
|
|
|
8/25/2021
|
-0.20 / -1.56%
|
12.20
|
12.80
|
12.20
|
12.60
|
12.60
|
11.48
|
26,300
|
|
|
8/24/2021
|
+0.10 / +0.80%
|
12.60
|
13.50
|
12.50
|
12.60
|
12.80
|
11.48
|
103,600
|
|
|
8/23/2021
|
+1.20 / +10.17%
|
10.70
|
13.20
|
10.70
|
13.00
|
12.50
|
11.84
|
137,700
|
|
|
8/20/2021
|
-0.30 / -2.56%
|
11.70
|
12.00
|
11.30
|
11.40
|
11.80
|
10.38
|
34,200
|
|
|
8/19/2021
|
+0.10 / +0.84%
|
11.50
|
12.00
|
11.30
|
12.00
|
11.70
|
10.93
|
25,600
|
|
|
8/18/2021
|
-0.90 / -6.98%
|
11.40
|
12.20
|
11.40
|
12.00
|
11.90
|
10.93
|
23,100
|
|
|
8/17/2021
|
-0.20 / -1.57%
|
13.30
|
13.70
|
11.00
|
12.50
|
12.90
|
11.38
|
43,200
|
|
|
8/16/2021
|
+1.60 / +14.16%
|
12.30
|
12.90
|
11.40
|
12.90
|
12.70
|
11.75
|
194,500
|
|
|
8/13/2021
|
+1.50 / +15.00%
|
10.00
|
11.50
|
10.00
|
11.50
|
11.30
|
10.47
|
260,800
|
|
|
8/12/2021
|
+1.30 / +14.77%
|
8.90
|
10.10
|
8.80
|
10.10
|
10.00
|
9.20
|
177,900
|
|
|
8/11/2021
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
8.01
|
10,300
|
|
|
8/10/2021
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.80
|
8.20
|
8,100
|
|
|
8/9/2021
|
+0.50 / +5.88%
|
8.60
|
9.00
|
8.50
|
9.00
|
8.70
|
8.20
|
17,700
|
|
|
8/6/2021
|
+0.10 / +1.18%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.50
|
7.83
|
12,400
|
|
|
8/5/2021
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.50
|
7.74
|
6,200
|
|
|
8/4/2021
|
+0.20 / +2.41%
|
8.30
|
8.70
|
8.30
|
8.50
|
8.40
|
7.74
|
27,800
|
|
|
8/3/2021
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.10
|
8.50
|
8.30
|
7.74
|
4,600
|
|
|
8/2/2021
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.74
|
5,100
|
|
|
7/30/2021
|
-0.10 / -1.16%
|
8.30
|
8.60
|
8.10
|
8.50
|
8.40
|
7.74
|
17,100
|
|
|
7/29/2021
|
-0.10 / -1.15%
|
8.90
|
8.90
|
8.60
|
8.60
|
8.60
|
7.83
|
2,100
|
|
|
7/28/2021
|
+0.40 / +4.76%
|
8.90
|
9.10
|
8.40
|
8.80
|
8.70
|
8.01
|
2,700
|
|
|
7/27/2021
|
-0.40 / -4.76%
|
8.80
|
9.00
|
8.00
|
8.00
|
8.40
|
7.29
|
3,600
|
|
|
7/26/2021
|
+0.70 / +8.43%
|
8.30
|
9.50
|
8.30
|
9.00
|
8.40
|
8.20
|
15,100
|
|
|
7/23/2021
|
0.00 / 0.00%
|
8.20
|
8.50
|
8.20
|
8.50
|
8.30
|
7.74
|
1,200
|
|
|
7/22/2021
|
+0.60 / +7.59%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
7.74
|
100
|
|
|
7/21/2021
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
7.19
|
2,100
|
|
|
7/20/2021
|
+0.10 / +1.30%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.90
|
7.10
|
2,800
|
|
|
7/19/2021
|
-0.60 / -6.98%
|
8.80
|
9.20
|
7.50
|
8.00
|
7.70
|
7.29
|
8,200
|
|
|