|
|
Closing price on 6/19/2014
|
|
| Open |
4.80 |
| High |
4.90 |
| Low |
4.60 |
| Volume |
732,291 |
| Split-adjusted Price |
3.68 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2014
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.60
|
4.90
|
4.90
|
3.68
|
732,291
|
|
|
6/18/2014
|
-0.10 / -2.00%
|
5.00
|
5.10
|
4.90
|
4.90
|
4.90
|
3.68
|
433,448
|
|
|
6/17/2014
|
+0.20 / +4.17%
|
4.80
|
5.10
|
4.80
|
5.00
|
5.00
|
3.75
|
577,742
|
|
|
6/16/2014
|
+0.10 / +2.13%
|
4.80
|
4.90
|
4.70
|
4.80
|
4.80
|
3.60
|
161,100
|
|
|
6/13/2014
|
-0.10 / -2.08%
|
4.80
|
4.90
|
4.70
|
4.70
|
4.70
|
3.53
|
281,143
|
|
|
6/12/2014
|
-0.10 / -2.04%
|
4.90
|
4.90
|
4.80
|
4.80
|
4.80
|
3.60
|
497,300
|
|
|
6/11/2014
|
+0.10 / +2.08%
|
4.80
|
5.00
|
4.70
|
4.90
|
4.90
|
3.68
|
318,220
|
|
|
6/10/2014
|
-0.20 / -4.00%
|
5.00
|
5.00
|
4.60
|
4.80
|
4.80
|
3.60
|
390,659
|
|
|
6/9/2014
|
0.00 / 0.00%
|
5.10
|
5.30
|
4.90
|
5.00
|
5.00
|
3.75
|
954,135
|
|
|
6/6/2014
|
+0.40 / +8.70%
|
4.60
|
5.00
|
4.60
|
5.00
|
5.00
|
3.75
|
933,158
|
|
|
6/5/2014
|
+0.20 / +4.55%
|
4.40
|
4.60
|
4.30
|
4.60
|
4.60
|
3.45
|
350,932
|
|
|
6/4/2014
|
-0.20 / -4.35%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.40
|
3.30
|
486,850
|
|
|
6/3/2014
|
0.00 / 0.00%
|
4.60
|
4.80
|
4.60
|
4.60
|
4.60
|
3.45
|
268,551
|
|
|
6/2/2014
|
-0.20 / -4.17%
|
4.80
|
4.80
|
4.50
|
4.60
|
4.60
|
3.45
|
529,952
|
|
|
5/30/2014
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.70
|
4.80
|
4.80
|
3.60
|
461,360
|
|
|
5/29/2014
|
-0.20 / -4.00%
|
4.90
|
5.00
|
4.80
|
4.80
|
4.80
|
3.60
|
554,998
|
|
|
5/28/2014
|
-0.10 / -1.96%
|
5.10
|
5.20
|
4.90
|
5.00
|
5.00
|
3.75
|
955,310
|
|
|
5/27/2014
|
+0.30 / +6.25%
|
4.70
|
5.10
|
4.70
|
5.10
|
5.10
|
3.83
|
983,285
|
|
|
5/26/2014
|
+0.10 / +2.13%
|
4.60
|
4.80
|
4.40
|
4.80
|
4.80
|
3.60
|
434,300
|
|
|
5/23/2014
|
-0.10 / -2.08%
|
4.70
|
4.80
|
4.50
|
4.70
|
4.70
|
3.53
|
541,240
|
|
|
5/22/2014
|
-0.30 / -5.88%
|
5.10
|
5.20
|
4.80
|
4.80
|
4.80
|
3.60
|
785,778
|
|
|
5/21/2014
|
+0.40 / +8.51%
|
4.70
|
5.10
|
4.60
|
5.10
|
5.10
|
3.83
|
1,224,402
|
|
|
5/20/2014
|
+0.30 / +6.82%
|
4.40
|
4.70
|
4.30
|
4.70
|
4.70
|
3.53
|
775,082
|
|
|
5/19/2014
|
+0.20 / +4.76%
|
4.20
|
4.50
|
4.10
|
4.40
|
4.40
|
3.30
|
633,100
|
|
|
5/16/2014
|
+0.30 / +7.69%
|
4.00
|
4.20
|
3.80
|
4.20
|
4.20
|
3.15
|
509,720
|
|
|
5/15/2014
|
-0.20 / -4.88%
|
4.10
|
4.40
|
3.70
|
3.90
|
3.90
|
2.93
|
506,874
|
|
|
5/14/2014
|
+0.30 / +7.89%
|
3.70
|
4.10
|
3.60
|
4.10
|
4.10
|
3.08
|
531,216
|
|
|
5/13/2014
|
-0.30 / -7.32%
|
3.80
|
4.10
|
3.70
|
3.80
|
3.80
|
2.85
|
491,525
|
|
|
5/12/2014
|
-0.40 / -8.89%
|
4.50
|
4.50
|
4.10
|
4.10
|
4.10
|
3.08
|
363,300
|
|
|
5/9/2014
|
+0.20 / +4.65%
|
4.30
|
4.60
|
4.30
|
4.50
|
4.50
|
3.38
|
562,184
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:30:01 PM
|
|
|
|
|