|
Closing price on 1/19/2009
|
|
| Open |
13.30 |
| High |
13.30 |
| Low |
13.00 |
| Volume |
21,500 |
| Split-adjusted Price |
5.76 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2009
|
-0.30 / -2.26%
|
13.30
|
13.30
|
13.00
|
13.00
|
13.00
|
5.76
|
21,500
|
|
|
1/16/2009
|
-0.10 / -0.75%
|
13.40
|
13.50
|
13.20
|
13.30
|
13.30
|
5.89
|
37,900
|
|
|
1/15/2009
|
-0.10 / -0.74%
|
13.30
|
13.50
|
13.20
|
13.40
|
13.40
|
5.94
|
16,000
|
|
|
1/14/2009
|
-0.10 / -0.74%
|
13.60
|
13.80
|
13.30
|
13.50
|
13.50
|
5.98
|
38,500
|
|
|
1/13/2009
|
-0.20 / -1.45%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.60
|
6.03
|
23,800
|
|
|
1/12/2009
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.60
|
13.80
|
13.80
|
6.11
|
22,700
|
|
|
1/9/2009
|
+0.10 / +0.72%
|
13.90
|
14.10
|
13.70
|
13.90
|
13.90
|
6.16
|
36,700
|
|
|
1/8/2009
|
-0.30 / -2.13%
|
14.10
|
14.30
|
13.80
|
13.80
|
13.80
|
6.11
|
64,500
|
|
|
1/7/2009
|
+0.70 / +5.22%
|
13.40
|
14.10
|
13.20
|
14.10
|
14.10
|
6.25
|
118,600
|
|
|
1/6/2009
|
+0.20 / +1.52%
|
12.60
|
13.60
|
12.60
|
13.40
|
13.40
|
5.94
|
82,600
|
|
|
1/5/2009
|
-0.90 / -6.38%
|
14.00
|
14.00
|
13.20
|
13.20
|
13.20
|
5.85
|
137,800
|
|
|
1/2/2009
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.00
|
14.10
|
14.10
|
6.25
|
35,400
|
|
|
12/31/2008
|
-0.10 / -0.70%
|
14.50
|
14.60
|
14.00
|
14.10
|
14.10
|
6.25
|
103,500
|
|
|
12/30/2008
|
+0.30 / +2.16%
|
13.80
|
14.50
|
13.80
|
14.20
|
14.20
|
6.29
|
82,400
|
|
|
12/29/2008
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.90
|
6.16
|
55,800
|
|
|
12/26/2008
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.50
|
13.80
|
13.80
|
6.11
|
53,900
|
|
|
12/25/2008
|
-0.20 / -1.43%
|
13.70
|
14.00
|
13.70
|
13.80
|
13.80
|
6.11
|
87,400
|
|
|
12/24/2008
|
-0.30 / -2.10%
|
13.60
|
14.00
|
13.40
|
14.00
|
14.00
|
6.20
|
101,000
|
|
|
12/23/2008
|
-0.50 / -3.38%
|
14.20
|
14.30
|
14.00
|
14.30
|
14.30
|
6.34
|
80,400
|
|
|
12/22/2008
|
+0.10 / +0.68%
|
15.30
|
15.30
|
14.50
|
14.80
|
14.80
|
6.56
|
74,900
|
|
|
12/19/2008
|
-0.10 / -0.68%
|
14.80
|
15.10
|
14.20
|
14.70
|
14.70
|
6.51
|
89,600
|
|
|
12/18/2008
|
-0.40 / -2.63%
|
15.20
|
15.40
|
14.80
|
14.80
|
14.80
|
6.56
|
67,700
|
|
|
12/17/2008
|
+0.40 / +2.70%
|
15.00
|
15.60
|
14.60
|
15.20
|
15.20
|
6.73
|
78,500
|
|
|
12/16/2008
|
-1.10 / -6.92%
|
15.50
|
16.00
|
14.80
|
14.80
|
14.80
|
6.56
|
90,900
|
|
|
12/15/2008
|
+1.00 / +6.71%
|
15.20
|
15.90
|
15.10
|
15.90
|
15.90
|
7.04
|
125,000
|
|
|
12/12/2008
|
+0.50 / +3.47%
|
14.00
|
14.90
|
14.00
|
14.90
|
14.90
|
6.60
|
91,600
|
|
|
12/11/2008
|
+0.80 / +5.88%
|
13.30
|
14.40
|
13.30
|
14.40
|
14.40
|
6.38
|
63,200
|
|
|
12/10/2008
|
-1.10 / -7.48%
|
14.30
|
14.30
|
13.60
|
13.60
|
13.60
|
6.03
|
43,100
|
|
|
12/9/2008
|
+0.60 / +4.26%
|
14.80
|
15.10
|
14.20
|
14.70
|
14.70
|
6.51
|
70,000
|
|
|
12/8/2008
|
-0.90 / -6.00%
|
15.00
|
15.20
|
14.00
|
14.10
|
14.10
|
6.25
|
90,000
|
|
|