|
Closing price on 8/7/2017
|
|
| Open |
4.30 |
| High |
4.30 |
| Low |
4.20 |
| Volume |
97,102 |
| Split-adjusted Price |
3.63 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2017
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.21
|
3.63
|
97,102
|
|
|
8/4/2017
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.20
|
3.63
|
42,475
|
|
|
8/3/2017
|
+0.10 / +2.44%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.19
|
3.55
|
69,634
|
|
|
8/2/2017
|
-0.10 / -2.38%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.11
|
3.46
|
52,875
|
|
|
8/1/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.13
|
3.55
|
50,712
|
|
|
7/31/2017
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.11
|
3.55
|
10,710
|
|
|
7/28/2017
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
3.46
|
42,746
|
|
|
7/27/2017
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.08
|
3.46
|
40,550
|
|
|
7/26/2017
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.46
|
76,210
|
|
|
7/25/2017
|
-0.10 / -2.44%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
3.38
|
21,411
|
|
|
7/24/2017
|
-0.10 / -2.38%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.01
|
3.46
|
78,534
|
|
|
7/21/2017
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.21
|
3.63
|
16,800
|
|
|
7/20/2017
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.23
|
3.55
|
26,700
|
|
|
7/19/2017
|
+0.10 / +2.44%
|
4.20
|
4.20
|
4.10
|
4.20
|
4.17
|
3.55
|
17,836
|
|
|
7/18/2017
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.10
|
4.10
|
4.11
|
3.46
|
45,201
|
|
|
7/17/2017
|
0.00 / 0.00%
|
4.20
|
4.40
|
4.10
|
4.20
|
4.26
|
3.55
|
47,152
|
|
|
7/14/2017
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.20
|
3.63
|
46,813
|
|
|
7/13/2017
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.17
|
3.55
|
99,320
|
|
|
7/12/2017
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.11
|
3.55
|
20,232
|
|
|
7/11/2017
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.20
|
4.10
|
3.55
|
15,200
|
|
|
7/10/2017
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.10
|
3.55
|
33,430
|
|
|
7/7/2017
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.20
|
3.55
|
69,286
|
|
|
7/6/2017
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.27
|
3.63
|
74,610
|
|
|
7/5/2017
|
+0.20 / +4.88%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.19
|
3.63
|
58,135
|
|
|
7/4/2017
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.07
|
3.46
|
74,300
|
|
|
7/3/2017
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.01
|
3.46
|
17,340
|
|
|
6/30/2017
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.38
|
29,335
|
|
|
6/29/2017
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.02
|
3.38
|
64,911
|
|
|
6/28/2017
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.11
|
3.46
|
11,140
|
|
|
6/27/2017
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.05
|
3.46
|
91,812
|
|
|