|
Closing price on 1/25/2008
|
|
| Open |
86.80 |
| High |
90.00 |
| Low |
86.20 |
| Volume |
167,700 |
| Split-adjusted Price |
30.07 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2008
|
+2.00 / +2.33%
|
86.80
|
90.00
|
86.20
|
88.00
|
88.00
|
30.07
|
167,700
|
|
|
1/24/2008
|
-1.00 / -1.15%
|
89.00
|
92.00
|
85.60
|
86.00
|
86.00
|
29.39
|
176,600
|
|
|
1/23/2008
|
-2.90 / -3.23%
|
90.20
|
90.20
|
82.90
|
87.00
|
87.00
|
29.73
|
185,300
|
|
|
1/22/2008
|
-1.50 / -1.64%
|
91.50
|
91.50
|
87.00
|
89.90
|
89.90
|
30.72
|
135,400
|
|
|
1/21/2008
|
-1.10 / -1.19%
|
90.60
|
93.00
|
90.60
|
91.40
|
91.40
|
31.24
|
115,300
|
|
|
1/18/2008
|
+2.40 / +2.66%
|
88.79
|
96.90
|
88.00
|
92.50
|
92.50
|
31.61
|
172,000
|
|
|
1/17/2008
|
+0.60 / +0.67%
|
94.49
|
97.90
|
85.00
|
90.10
|
90.10
|
30.79
|
289,900
|
|
|
1/16/2008
|
+7.00 / +8.48%
|
84.50
|
89.50
|
84.50
|
89.50
|
89.50
|
30.59
|
126,900
|
|
|
1/15/2008
|
-5.20 / -5.93%
|
84.93
|
90.00
|
79.40
|
82.50
|
82.50
|
28.19
|
188,000
|
|
|
1/14/2008
|
-4.30 / -4.67%
|
86.96
|
92.90
|
86.50
|
87.70
|
87.70
|
29.97
|
138,700
|
|
|
1/11/2008
|
-2.00 / -2.13%
|
91.80
|
96.90
|
91.80
|
92.00
|
92.00
|
31.44
|
169,000
|
|
|
1/10/2008
|
0.00 / 0.00%
|
89.85
|
94.00
|
88.20
|
94.00
|
94.00
|
32.12
|
188,600
|
|
|
1/9/2008
|
-2.40 / -2.49%
|
96.51
|
100.00
|
93.60
|
94.00
|
94.00
|
32.12
|
81,600
|
|
|
1/8/2008
|
+0.90 / +0.94%
|
92.00
|
102.00
|
92.00
|
96.40
|
96.40
|
32.94
|
115,200
|
|
|
1/7/2008
|
-4.90 / -4.88%
|
96.51
|
100.00
|
93.10
|
95.50
|
95.50
|
32.64
|
135,600
|
|
|
1/4/2008
|
-1.50 / -1.47%
|
100.00
|
102.00
|
100.00
|
100.40
|
100.40
|
34.31
|
119,700
|
|
|
1/3/2008
|
-2.30 / -2.21%
|
101.00
|
104.30
|
101.00
|
101.90
|
101.90
|
34.82
|
118,400
|
|
|
1/2/2008
|
-2.30 / -2.16%
|
103.00
|
106.50
|
103.00
|
104.20
|
104.20
|
35.61
|
99,600
|
|
|
12/28/2007
|
0.00 / 0.00%
|
106.00
|
108.00
|
106.00
|
106.50
|
106.50
|
36.40
|
112,100
|
|
|
12/27/2007
|
-1.00 / -0.93%
|
105.50
|
108.00
|
105.50
|
106.50
|
106.50
|
36.40
|
105,200
|
|
|
12/26/2007
|
+1.00 / +0.94%
|
105.50
|
109.00
|
105.50
|
107.50
|
107.50
|
36.74
|
88,100
|
|
|
12/25/2007
|
-0.20 / -0.19%
|
104.60
|
107.00
|
104.60
|
106.50
|
106.50
|
36.40
|
130,700
|
|
|
12/24/2007
|
-3.30 / -3.00%
|
106.16
|
110.00
|
102.00
|
106.70
|
106.70
|
36.46
|
343,900
|
|
|
12/21/2007
|
+3.00 / +2.80%
|
107.00
|
112.00
|
107.00
|
110.00
|
110.00
|
37.59
|
159,600
|
|
|
12/20/2007
|
-4.00 / -3.60%
|
110.02
|
114.00
|
106.00
|
107.00
|
107.00
|
36.57
|
70,300
|
|
|
12/19/2007
|
+4.80 / +4.52%
|
106.50
|
114.50
|
106.50
|
111.00
|
111.00
|
37.93
|
222,300
|
|
|
12/18/2007
|
+2.00 / +1.92%
|
101.00
|
108.00
|
101.00
|
106.20
|
106.20
|
36.29
|
178,800
|
|
|
12/17/2007
|
-4.70 / -4.32%
|
104.23
|
110.00
|
104.00
|
104.20
|
104.20
|
35.61
|
113,700
|
|
|
12/14/2007
|
+0.40 / +0.37%
|
107.10
|
109.00
|
107.10
|
108.90
|
108.90
|
37.22
|
113,000
|
|
|
12/13/2007
|
-1.40 / -1.27%
|
113.00
|
113.00
|
107.10
|
108.50
|
108.50
|
37.08
|
83,200
|
|
|