|
Closing price on 9/7/2017
|
|
| Open |
4.10 |
| High |
4.10 |
| Low |
4.00 |
| Volume |
3,700 |
| Split-adjusted Price |
3.46 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/14/2017
|
+0.20 / +4.88%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.20
|
3.63
|
14,916
|
|
|
8/11/2017
|
-0.20 / -4.65%
|
4.20
|
4.30
|
4.10
|
4.10
|
4.15
|
3.46
|
36,351
|
|
|
8/10/2017
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.20
|
3.63
|
74,153
|
|
|
8/9/2017
|
-0.10 / -2.33%
|
4.30
|
4.40
|
4.20
|
4.20
|
4.28
|
3.55
|
54,727
|
|
|
8/8/2017
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.27
|
3.63
|
95,213
|
|
|
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
|
|
|