HAC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	31.42	31.42	31.39	31.39	31.39	0.84%	10,100
Dec 23, 2024	30.91	31.13	30.91	31.13	31.13	-0.16%	7,600
Dec 20, 2024	31.18	31.18	31.18	31.18	31.18	1.30%	304
Dec 19, 2024	30.95	30.95	30.78	30.78	30.78	-0.13%	1,110
Dec 18, 2024	30.82	30.82	30.82	30.82	30.82	-2.84%	1,600
Dec 17, 2024	31.72	31.72	31.72	31.72	31.72	-0.41%	100
Dec 16, 2024	31.85	31.85	31.85	31.85	31.85	0.38%	300
Dec 13, 2024	31.79	31.79	31.73	31.73	31.73	-1.49%	600
Dec 12, 2024	32.21	32.21	32.21	32.21	32.21	-0.09%	-
Dec 11, 2024	31.98	32.24	31.98	32.24	32.24	1.13%	5,500
Dec 10, 2024	31.97	31.97	31.88	31.88	31.88	-0.28%	1,202
Dec 9, 2024	32.22	32.22	31.97	31.97	31.97	-0.47%	2,337
Dec 6, 2024	32.11	32.12	32.11	32.12	32.12	0.41%	1,844
Dec 5, 2024	31.99	31.99	31.99	31.99	31.99	-0.59%	700
Dec 4, 2024	31.97	32.18	31.97	32.18	32.18	0.44%	6,640
Dec 3, 2024	32.03	32.04	32.03	32.04	32.04	0.12%	1,710
Dec 2, 2024	31.98	32.02	31.98	32.00	32.00	-0.40%	700
Nov 29, 2024	32.14	32.14	32.13	32.13	32.13	0.34%	501
Nov 28, 2024	32.06	32.06	32.02	32.02	32.02	0.06%	500
Nov 27, 2024	32.00	32.00	32.00	32.00	32.00	-	1,503
Nov 26, 2024	31.93	32.00	31.92	32.00	32.00	0.19%	6,400
Nov 25, 2024	31.96	31.96	31.94	31.94	31.94	-0.13%	3,238
Nov 22, 2024	31.96	32.00	31.96	31.98	31.98	1.17%	600
Nov 21, 2024	31.61	31.61	31.61	31.61	31.61	-	-
Nov 20, 2024	31.48	31.61	31.46	31.61	31.61	0.19%	800
Nov 19, 2024	31.59	31.59	31.55	31.55	31.55	0.13%	620
Nov 18, 2024	31.47	31.60	31.47	31.51	31.51	0.67%	1,000
Nov 15, 2024	31.33	31.33	31.30	31.30	31.30	-0.86%	925
Nov 14, 2024	31.87	31.87	31.57	31.57	31.57	-0.66%	300
Nov 13, 2024	31.72	31.83	31.72	31.78	31.78	0.19%	4,400
Nov 12, 2024	31.72	31.72	31.72	31.72	31.72	-0.35%	1,508
Nov 11, 2024	31.83	31.83	31.83	31.83	31.83	0.32%	146
Nov 8, 2024	31.73	31.75	31.73	31.73	31.73	0.09%	1,238
Nov 7, 2024	31.71	31.71	31.70	31.70	31.70	0.54%	400
Nov 6, 2024	31.34	31.53	31.34	31.53	31.53	3.07%	820
Nov 5, 2024	30.59	30.59	30.59	30.59	30.59	-0.42%	302
Nov 4, 2024	30.78	30.78	30.68	30.72	30.72	-0.26%	1,200
Nov 1, 2024	30.77	30.80	30.75	30.80	30.80	0.65%	1,520
Oct 31, 2024	31.00	31.00	30.60	30.60	30.60	-1.73%	1,404
Oct 30, 2024	31.20	31.20	31.14	31.14	31.14	-0.45%	4,801
Oct 29, 2024	31.28	31.28	31.28	31.28	31.28	0.19%	323
Oct 28, 2024	31.25	31.25	31.22	31.22	31.22	0.10%	300
Oct 25, 2024	31.22	31.22	31.19	31.19	31.19	-	800
Oct 24, 2024	31.19	31.19	31.19	31.19	31.19	-	1,600
Oct 23, 2024	31.19	31.19	31.19	31.19	31.19	-	-
Oct 22, 2024	31.08	31.22	31.08	31.19	31.19	0.03%	1,030
Oct 21, 2024	31.22	31.22	31.18	31.18	31.18	-0.13%	300
Oct 18, 2024	31.08	31.22	31.08	31.22	31.22	0.10%	2,600
Oct 17, 2024	31.19	31.19	31.19	31.19	31.19	0.16%	330
Oct 16, 2024	31.14	31.14	31.14	31.14	31.14	-0.03%	-
Oct 15, 2024	31.15	31.15	31.15	31.15	31.15	0.13%	600
Oct 11, 2024	31.12	31.12	31.11	31.11	31.11	0.10%	335
Oct 10, 2024	31.08	31.08	31.08	31.08	31.08	0.26%	400
Oct 9, 2024	31.00	31.00	31.00	31.00	31.00	-0.26%	301
Oct 8, 2024	31.05	31.08	31.05	31.08	31.08	0.06%	1,400
Oct 7, 2024	31.06	31.06	31.06	31.06	31.06	-0.06%	1,000
Oct 4, 2024	31.10	31.10	31.08	31.08	31.08	0.26%	1,400
Oct 3, 2024	31.00	31.00	31.00	31.00	31.00	-0.16%	330
Oct 2, 2024	31.04	31.05	31.04	31.05	31.05	-0.13%	320
Oct 1, 2024	31.11	31.11	31.09	31.09	31.09	0.23%	3,100
Sep 30, 2024	31.08	31.08	31.02	31.02	31.02	-0.23%	2,500
Sep 27, 2024	31.09	31.09	31.09	31.09	31.09	0.06%	135
Sep 26, 2024	31.11	31.11	31.07	31.07	31.07	0.06%	600
Sep 25, 2024	31.22	31.22	31.05	31.05	31.05	-0.03%	1,200
Sep 24, 2024	31.06	31.06	31.06	31.06	31.06	0.10%	100
Sep 23, 2024	31.05	31.05	31.03	31.03	31.03	0.49%	230
Sep 20, 2024	30.88	30.88	30.88	30.88	30.88	-0.32%	400
Sep 19, 2024	30.98	30.98	30.98	30.98	30.98	0.13%	900
Sep 18, 2024	30.94	30.94	30.94	30.94	30.94	-0.39%	2,300
Sep 17, 2024	31.06	31.06	31.06	31.06	31.06	0.06%	-
Sep 16, 2024	31.04	31.04	31.04	31.04	31.04	0.06%	204
Sep 13, 2024	30.96	31.02	30.96	31.02	31.02	0.19%	200
Sep 12, 2024	30.98	30.99	30.96	30.96	30.96	0.29%	506
Sep 11, 2024	30.87	30.87	30.87	30.87	30.87	0.06%	400
Sep 10, 2024	30.85	30.85	30.85	30.85	30.85	-	-
Sep 9, 2024	30.86	30.86	30.85	30.85	30.85	-0.03%	400
Sep 6, 2024	30.86	30.86	30.86	30.86	30.86	0.06%	101
Sep 5, 2024	30.84	30.84	30.84	30.84	30.84	0.06%	-
Sep 4, 2024	30.82	30.82	30.82	30.82	30.82	-0.23%	500
Sep 3, 2024	30.89	30.89	30.89	30.89	30.89	-	-
Aug 30, 2024	30.85	30.89	30.80	30.89	30.89	-0.10%	7,912
Aug 29, 2024	30.92	30.92	30.92	30.92	30.92	0.16%	1,400
Aug 28, 2024	30.87	30.87	30.87	30.87	30.87	-0.23%	105
Aug 27, 2024	30.92	30.94	30.92	30.94	30.94	-0.03%	1,903
Aug 26, 2024	30.97	30.97	30.95	30.95	30.95	-0.03%	500
Aug 23, 2024	30.95	30.96	30.95	30.96	30.96	0.52%	300
Aug 22, 2024	30.83	30.83	30.80	30.80	30.80	-0.39%	4,000
Aug 21, 2024	30.92	30.92	30.92	30.92	30.92	0.10%	125
Aug 20, 2024	30.86	30.93	30.86	30.89	30.89	-0.13%	501
Aug 19, 2024	30.95	30.95	30.91	30.93	30.93	0.19%	448
Aug 16, 2024	30.87	30.87	30.87	30.87	30.87	0.19%	313
Aug 15, 2024	30.74	30.81	30.74	30.81	30.81	0.13%	920
Aug 14, 2024	30.65	30.77	30.65	30.77	30.77	-0.06%	2,900
Aug 13, 2024	30.79	30.79	30.79	30.79	30.79	0.49%	415
Aug 12, 2024	30.64	30.64	30.64	30.64	30.64	0.07%	-
Aug 9, 2024	30.62	30.62	30.62	30.62	30.62	0.23%	1,100
Aug 8, 2024	30.55	30.55	30.55	30.55	30.55	0.20%	300
Aug 7, 2024	30.49	30.49	30.49	30.49	30.49	-	500
Aug 6, 2024	30.64	30.64	30.49	30.49	30.49	-0.49%	2,200
Aug 2, 2024	30.64	30.64	30.64	30.64	30.64	-	-