|
Closing price on 9/24/2021
|
|
| Open |
13.20 |
| High |
13.20 |
| Low |
12.60 |
| Volume |
78,900 |
| Split-adjusted Price |
11.57 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2021
|
-0.20 / -1.55%
|
13.20
|
13.20
|
12.60
|
12.70
|
12.90
|
11.57
|
78,900
|
|
|
9/23/2021
|
-0.60 / -4.41%
|
13.60
|
13.60
|
12.80
|
13.00
|
12.90
|
11.84
|
61,100
|
|
|
9/22/2021
|
+0.50 / +3.91%
|
12.80
|
14.00
|
12.30
|
13.30
|
13.60
|
12.11
|
86,100
|
|
|
9/21/2021
|
-0.40 / -3.03%
|
13.00
|
13.40
|
12.40
|
12.80
|
12.80
|
11.66
|
40,500
|
|
|
9/20/2021
|
0.00 / 0.00%
|
12.80
|
13.80
|
12.80
|
12.80
|
13.20
|
11.66
|
78,900
|
|
|
9/17/2021
|
+0.90 / +7.44%
|
12.40
|
13.40
|
12.30
|
13.00
|
12.80
|
11.84
|
146,900
|
|
|
9/16/2021
|
+0.10 / +0.83%
|
11.90
|
12.40
|
11.90
|
12.10
|
12.10
|
11.02
|
47,100
|
|
|
9/15/2021
|
+0.40 / +3.45%
|
11.70
|
12.20
|
11.70
|
12.00
|
12.00
|
10.93
|
58,444
|
|
|
9/14/2021
|
-0.60 / -5.04%
|
11.90
|
12.00
|
11.30
|
11.30
|
11.60
|
10.29
|
21,700
|
|
|
9/13/2021
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.90
|
10.75
|
23,200
|
|
|
9/10/2021
|
-0.40 / -3.36%
|
11.30
|
12.00
|
11.30
|
11.50
|
11.80
|
10.47
|
34,800
|
|
|
9/9/2021
|
-0.10 / -0.84%
|
11.30
|
12.00
|
11.30
|
11.80
|
11.90
|
10.75
|
18,200
|
|
|
9/8/2021
|
0.00 / 0.00%
|
10.90
|
12.00
|
10.90
|
11.90
|
11.90
|
10.84
|
20,900
|
|
|
9/7/2021
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.60
|
11.80
|
11.90
|
10.75
|
27,900
|
|
|
9/6/2021
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.70
|
11.70
|
11.90
|
10.66
|
28,100
|
|
|
9/1/2021
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.20
|
11.80
|
11.70
|
10.75
|
48,100
|
|
|
8/31/2021
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.40
|
11.40
|
11.80
|
10.38
|
42,300
|
|
|
8/30/2021
|
+0.30 / +2.70%
|
10.80
|
11.90
|
10.70
|
11.40
|
11.40
|
10.38
|
16,600
|
|
|
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
|
|
|