|
Closing price on 8/5/2021
|
|
| Open |
8.40 |
| High |
8.60 |
| Low |
8.40 |
| Volume |
6,200 |
| Split-adjusted Price |
7.74 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/16/2021
|
+0.20 / +2.33%
|
8.90
|
8.90
|
8.40
|
8.80
|
8.60
|
8.01
|
26,500
|
|
|
7/15/2021
|
+0.40 / +4.65%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.60
|
8.20
|
5,900
|
|
|
7/14/2021
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.60
|
7.83
|
2,000
|
|
|
7/13/2021
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.00
|
8.50
|
8.40
|
7.74
|
13,400
|
|
|
7/12/2021
|
-0.10 / -1.14%
|
8.80
|
8.80
|
7.70
|
8.70
|
8.30
|
7.92
|
30,900
|
|
|
7/9/2021
|
-0.10 / -1.10%
|
9.30
|
9.30
|
8.60
|
9.00
|
8.80
|
8.20
|
6,890
|
|
|
7/8/2021
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.12
|
8.47
|
23,000
|
|
|
7/7/2021
|
+0.30 / +3.33%
|
8.70
|
9.60
|
8.50
|
9.30
|
9.10
|
8.47
|
22,400
|
|
|
7/6/2021
|
-0.80 / -8.33%
|
9.30
|
9.40
|
8.80
|
8.80
|
9.00
|
8.01
|
21,500
|
|
|
7/5/2021
|
+0.10 / +1.04%
|
9.60
|
9.90
|
9.10
|
9.70
|
9.60
|
8.83
|
32,600
|
|
|
7/2/2021
|
+0.30 / +3.23%
|
9.50
|
9.70
|
9.50
|
9.60
|
9.60
|
8.74
|
34,200
|
|
|
7/1/2021
|
+0.60 / +6.67%
|
9.30
|
9.60
|
9.00
|
9.60
|
9.30
|
8.74
|
19,300
|
|
|
6/30/2021
|
-0.60 / -6.32%
|
9.40
|
9.50
|
8.80
|
8.90
|
9.00
|
8.11
|
35,900
|
|
|
6/29/2021
|
-0.40 / -4.12%
|
9.60
|
9.70
|
9.30
|
9.30
|
9.50
|
8.47
|
7,800
|
|
|
6/28/2021
|
+0.40 / +4.26%
|
9.70
|
10.00
|
9.40
|
9.80
|
9.70
|
8.93
|
21,400
|
|
|
6/25/2021
|
+0.50 / +5.43%
|
9.20
|
9.70
|
9.20
|
9.70
|
9.40
|
8.83
|
19,800
|
|
|