|
Closing price on 9/5/2023
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
9.50 |
| Volume |
3,100 |
| Split-adjusted Price |
10.10 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2023
|
+0.50 / +5.21%
|
10.20
|
10.20
|
9.50
|
10.10
|
9.90
|
10.10
|
3,100
|
|
|
8/31/2023
|
-0.20 / -1.98%
|
10.20
|
10.20
|
9.20
|
9.90
|
9.60
|
9.90
|
7,200
|
|
|
8/30/2023
|
+0.80 / +8.60%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
10.10
|
200
|
|
|
8/29/2023
|
-0.70 / -6.86%
|
10.20
|
10.20
|
9.00
|
9.50
|
9.30
|
9.50
|
16,200
|
|
|
8/28/2023
|
+0.10 / +0.99%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
600
|
|
|
8/25/2023
|
-1.10 / -10.89%
|
10.20
|
10.20
|
9.00
|
9.00
|
10.10
|
9.00
|
4,000
|
|
|
8/24/2023
|
+0.40 / +4.12%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
1,000
|
|
|
8/23/2023
|
+0.60 / +6.59%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
1,500
|
|
|
8/22/2023
|
+0.70 / +7.87%
|
9.50
|
9.60
|
8.90
|
9.60
|
9.10
|
9.60
|
7,500
|
|
|
8/21/2023
|
+0.20 / +2.08%
|
8.50
|
9.80
|
8.50
|
9.80
|
8.90
|
9.80
|
3,300
|
|
|
8/18/2023
|
-0.40 / -4.04%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.60
|
9.50
|
19,300
|
|
|
8/17/2023
|
+0.10 / +1.02%
|
9.80
|
10.00
|
9.80
|
9.90
|
9.90
|
9.90
|
5,600
|
|
|
8/16/2023
|
+0.30 / +3.06%
|
10.20
|
10.20
|
9.70
|
10.10
|
9.80
|
10.10
|
3,100
|
|
|
8/15/2023
|
-0.20 / -2.00%
|
9.70
|
10.00
|
9.70
|
9.80
|
9.80
|
9.80
|
4,800
|
|
|
8/14/2023
|
+0.20 / +2.04%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
10.00
|
3,600
|
|
|
8/11/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
|
8/10/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
9.70
|
9.70
|
9.80
|
9.70
|
3,700
|
|
|
8/9/2023
|
+0.50 / +5.15%
|
9.60
|
10.20
|
9.60
|
10.20
|
9.70
|
10.20
|
500
|
|
|
8/8/2023
|
0.00 / 0.00%
|
9.70
|
10.20
|
9.70
|
10.20
|
9.70
|
10.20
|
13,900
|
|
|
8/7/2023
|
+0.40 / +4.08%
|
11.00
|
11.10
|
9.90
|
10.20
|
10.20
|
10.20
|
11,100
|
|
|
8/4/2023
|
-0.10 / -1.00%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.80
|
9.90
|
1,900
|
|
|
8/3/2023
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
0
|
|
|
8/2/2023
|
+0.50 / +5.26%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
900
|
|
|
8/1/2023
|
-0.20 / -1.98%
|
9.40
|
10.00
|
9.30
|
9.90
|
9.50
|
9.90
|
6,900
|
|
|
7/31/2023
|
+0.10 / +0.99%
|
10.10
|
10.20
|
9.90
|
10.20
|
10.10
|
10.20
|
21,100
|
|
|
7/28/2023
|
+0.30 / +3.03%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.10
|
10.20
|
5,600
|
|
|
7/27/2023
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.80
|
10.10
|
9.90
|
10.10
|
12,000
|
|
|
7/26/2023
|
+0.20 / +2.02%
|
9.90
|
10.20
|
9.90
|
10.10
|
10.10
|
10.10
|
15,400
|
|
|
7/25/2023
|
-0.40 / -4.00%
|
9.90
|
10.10
|
9.60
|
9.60
|
9.90
|
9.60
|
11,300
|
|
|
7/24/2023
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.70
|
10.00
|
10.00
|
10.00
|
10,600
|
|
|