|
Closing price on 8/3/2018
|
|
| Open |
2.80 |
| High |
3.10 |
| Low |
2.80 |
| Volume |
49,300 |
| Split-adjusted Price |
2.62 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2018
|
+0.10 / +3.33%
|
2.80
|
3.10
|
2.80
|
3.10
|
3.07
|
2.62
|
49,300
|
|
|
8/2/2018
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
2.53
|
4,100
|
|
|
8/1/2018
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.95
|
2.45
|
200
|
|
|
7/31/2018
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
2.53
|
4,100
|
|
|
7/30/2018
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.90
|
2.53
|
2,100
|
|
|
7/27/2018
|
+0.10 / +3.33%
|
2.80
|
3.10
|
2.80
|
3.10
|
2.81
|
2.62
|
2,600
|
|
|
7/26/2018
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.53
|
0
|
|
|
7/25/2018
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
2.62
|
590,000
|
|
|
7/24/2018
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
2.62
|
10,100
|
|
|
7/23/2018
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
2.62
|
53,200
|
|
|
7/20/2018
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
2.62
|
20,500
|
|
|
7/19/2018
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
2.62
|
20,700
|
|
|
7/18/2018
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.08
|
2.62
|
36,600
|
|
|
7/17/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.53
|
184,300
|
|
|
7/16/2018
|
+0.10 / +3.45%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.03
|
2.53
|
13,600
|
|
|
7/13/2018
|
0.00 / 0.00%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.87
|
2.53
|
3,100
|
|
|
7/12/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.80
|
3.00
|
3.00
|
2.53
|
1,215,600
|
|
|
7/11/2018
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
2.53
|
48,400
|
|
|
7/10/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.53
|
3,700
|
|
|
7/9/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.91
|
2.53
|
1,412,800
|
|
|
7/6/2018
|
-0.20 / -6.45%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.96
|
2.45
|
8,800
|
|
|
7/5/2018
|
-0.20 / -6.06%
|
3.00
|
3.10
|
2.90
|
3.10
|
2.96
|
2.62
|
9,800
|
|
|
7/4/2018
|
+0.30 / +10.00%
|
3.30
|
3.30
|
3.30
|
3.30
|
3.30
|
2.79
|
100
|
|
|
7/3/2018
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.53
|
6,136
|
|
|
7/2/2018
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.53
|
6,100
|
|
|
6/29/2018
|
+0.20 / +6.67%
|
3.00
|
3.20
|
3.00
|
3.20
|
3.13
|
2.70
|
42,300
|
|
|
6/28/2018
|
+0.20 / +7.14%
|
2.80
|
3.10
|
2.80
|
3.00
|
2.88
|
2.53
|
41,900
|
|
|
6/27/2018
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.80
|
2.80
|
2.82
|
2.36
|
11,700
|
|
|
6/26/2018
|
-0.20 / -6.67%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.36
|
1,000
|
|
|
6/25/2018
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
2.53
|
5,300
|
|
|