|
|
Closing price on 1/7/2011
|
|
| Open |
9.80 |
| High |
9.90 |
| Low |
9.50 |
| Volume |
106,200 |
| Split-adjusted Price |
7.13 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2011
|
-0.30 / -3.06%
|
9.80
|
9.90
|
9.50
|
9.50
|
9.50
|
7.13
|
106,200
|
|
|
1/6/2011
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.80
|
7.36
|
74,200
|
|
|
1/5/2011
|
-0.40 / -3.92%
|
10.00
|
10.10
|
9.80
|
9.80
|
9.80
|
7.36
|
155,800
|
|
|
1/4/2011
|
+0.10 / +0.99%
|
10.10
|
10.70
|
10.10
|
10.20
|
10.20
|
7.66
|
121,100
|
|
|
12/31/2010
|
+0.10 / +1.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.10
|
7.58
|
107,000
|
|
|
12/30/2010
|
-0.10 / -0.99%
|
9.80
|
10.20
|
9.80
|
10.00
|
10.00
|
7.51
|
78,900
|
|
|
12/29/2010
|
-0.30 / -2.88%
|
10.60
|
10.60
|
9.90
|
10.10
|
10.10
|
7.58
|
122,100
|
|
|
12/28/2010
|
+0.60 / +6.12%
|
10.00
|
10.40
|
9.70
|
10.40
|
10.40
|
7.81
|
300,700
|
|
|
12/27/2010
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.60
|
9.80
|
9.80
|
7.36
|
145,900
|
|
|
12/24/2010
|
+0.10 / +1.03%
|
9.80
|
9.90
|
9.30
|
9.80
|
9.80
|
7.36
|
178,900
|
|
|
12/23/2010
|
-0.50 / -4.90%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.70
|
7.28
|
361,200
|
|
|
12/22/2010
|
-0.30 / -2.86%
|
10.60
|
10.70
|
9.90
|
10.20
|
10.20
|
7.66
|
275,300
|
|
|
12/21/2010
|
-0.10 / -0.94%
|
10.50
|
11.00
|
10.30
|
10.50
|
10.50
|
7.88
|
384,100
|
|
|
12/20/2010
|
-0.60 / -5.36%
|
11.20
|
11.40
|
10.60
|
10.60
|
10.60
|
7.96
|
270,800
|
|
|
12/17/2010
|
+0.60 / +5.66%
|
10.90
|
11.30
|
10.40
|
11.20
|
11.20
|
8.41
|
582,300
|
|
|
12/16/2010
|
-0.60 / -5.36%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.60
|
7.96
|
524,100
|
|
|
12/15/2010
|
0.00 / 0.00%
|
11.50
|
11.90
|
10.90
|
11.20
|
11.20
|
8.41
|
568,100
|
|
|
12/14/2010
|
-0.20 / -1.75%
|
12.10
|
12.10
|
10.70
|
11.20
|
11.20
|
8.41
|
847,000
|
|
|
12/13/2010
|
+0.60 / +5.56%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.40
|
8.56
|
189,900
|
|
|
12/10/2010
|
+0.50 / +4.85%
|
10.70
|
10.80
|
10.30
|
10.80
|
10.80
|
8.11
|
539,000
|
|
|
12/9/2010
|
+0.30 / +3.00%
|
10.10
|
10.80
|
9.50
|
10.30
|
10.30
|
7.73
|
494,400
|
|
|
12/8/2010
|
-0.30 / -2.91%
|
10.10
|
10.90
|
10.00
|
10.00
|
10.00
|
7.51
|
414,700
|
|
|
12/7/2010
|
-0.50 / -4.63%
|
11.20
|
11.30
|
10.30
|
10.30
|
10.30
|
7.73
|
590,900
|
|
|
12/6/2010
|
+0.50 / +4.85%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
8.11
|
859,900
|
|
|
12/3/2010
|
+0.40 / +4.04%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.73
|
185,100
|
|
|
12/2/2010
|
+0.90 / +10.00%
|
9.30
|
9.90
|
9.20
|
9.90
|
9.90
|
7.43
|
446,600
|
|
|
12/1/2010
|
0.00 / 0.00%
|
9.20
|
9.60
|
8.90
|
9.00
|
9.00
|
6.76
|
376,300
|
|
|
11/30/2010
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
6.76
|
394,100
|
|
|
11/29/2010
|
+0.50 / +6.10%
|
7.90
|
8.70
|
7.90
|
8.70
|
8.70
|
6.53
|
278,900
|
|
|
11/26/2010
|
+0.10 / +1.23%
|
8.10
|
8.40
|
8.00
|
8.20
|
8.20
|
6.16
|
91,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|