Closing price on 9/26/2017
|
|
Open |
4.30 |
High |
4.40 |
Low |
4.30 |
Volume |
18,398 |
Split-adjusted Price |
3.63 |
|
|
HAC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/26/2017
|
-0.10 / -2.27%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.30
|
3.63
|
18,398
|
|
9/25/2017
|
+0.10 / +2.33%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.30
|
3.72
|
55,400
|
|
9/22/2017
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.30
|
3.72
|
11,400
|
|
9/21/2017
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.33
|
3.63
|
19,166
|
|
9/20/2017
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.32
|
3.72
|
14,866
|
|
9/19/2017
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.30
|
3.72
|
34,724
|
|
9/18/2017
|
-0.10 / -2.27%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.31
|
3.63
|
33,400
|
|
9/15/2017
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.40
|
3.80
|
6,918
|
|
9/14/2017
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.45
|
3.80
|
44,532
|
|
9/13/2017
|
+0.20 / +4.55%
|
4.40
|
4.90
|
4.40
|
4.60
|
4.61
|
3.88
|
129,395
|
|
9/12/2017
|
+0.20 / +4.76%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.33
|
3.72
|
191,237
|
|
9/11/2017
|
+0.10 / +2.44%
|
4.10
|
4.30
|
4.10
|
4.20
|
4.20
|
3.55
|
101,500
|
|
9/8/2017
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
3.46
|
50,534
|
|
9/7/2017
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.01
|
3.46
|
3,700
|
|
9/6/2017
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.00
|
3.46
|
24,600
|
|
9/5/2017
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.05
|
3.46
|
20,800
|
|
9/1/2017
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.01
|
3.46
|
4,510
|
|
8/31/2017
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.38
|
53,623
|
|
8/30/2017
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
3.38
|
14,895
|
|
8/29/2017
|
-0.10 / -2.44%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.08
|
3.38
|
49,010
|
|
8/28/2017
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
3.46
|
19,700
|
|
8/25/2017
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
3.38
|
23,877
|
|
8/24/2017
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.00
|
3.46
|
38,500
|
|
8/23/2017
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.00
|
3.46
|
33,229
|
|
8/22/2017
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
3.46
|
10,130
|
|
8/21/2017
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
3.46
|
11,200
|
|
8/18/2017
|
+0.10 / +2.44%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.07
|
3.55
|
26,911
|
|
8/17/2017
|
-0.10 / -2.38%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.12
|
3.46
|
9,100
|
|
8/16/2017
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.20
|
4.20
|
4.20
|
3.55
|
17,090
|
|
8/15/2017
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.20
|
3.55
|
25,720
|
|
|