|
Closing price on 10/10/2008
|
|
| Open |
18.80 |
| High |
18.80 |
| Low |
18.80 |
| Volume |
56,600 |
| Split-adjusted Price |
8.33 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2008
|
-1.70 / -8.29%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
8.33
|
56,600
|
|
|
10/9/2008
|
-0.60 / -2.84%
|
19.70
|
22.00
|
19.70
|
20.50
|
20.50
|
9.08
|
326,500
|
|
|
10/8/2008
|
-1.50 / -6.64%
|
21.10
|
21.40
|
21.10
|
21.10
|
21.10
|
9.35
|
212,500
|
|
|
10/7/2008
|
-1.40 / -5.83%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
10.01
|
30,200
|
|
|
10/6/2008
|
-2.00 / -7.69%
|
25.00
|
25.80
|
24.00
|
24.00
|
24.00
|
10.63
|
90,300
|
|
|
10/3/2008
|
-1.00 / -3.70%
|
28.00
|
28.00
|
25.00
|
26.00
|
26.00
|
11.52
|
164,000
|
|
|
10/2/2008
|
+1.00 / +3.85%
|
26.00
|
27.50
|
25.00
|
27.00
|
27.00
|
11.96
|
192,800
|
|
|
10/1/2008
|
-0.60 / -2.26%
|
26.00
|
28.30
|
25.00
|
26.00
|
26.00
|
11.52
|
277,900
|
|
|
9/30/2008
|
-1.40 / -5.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
11.78
|
2,900
|
|
|
9/29/2008
|
-0.80 / -2.78%
|
30.50
|
30.50
|
27.30
|
28.00
|
28.00
|
12.41
|
266,500
|
|
|
9/26/2008
|
+1.20 / +4.35%
|
28.90
|
28.90
|
27.30
|
28.80
|
28.80
|
12.76
|
473,200
|
|
|
9/25/2008
|
+2.60 / +10.40%
|
25.00
|
27.60
|
25.00
|
27.60
|
27.60
|
12.23
|
348,200
|
|
|
9/24/2008
|
-6.50 / -20.63%
|
26.20
|
26.40
|
23.00
|
25.00
|
25.00
|
11.08
|
291,600
|
|
|
9/23/2008
|
-0.20 / -0.63%
|
29.50
|
33.90
|
29.50
|
31.50
|
31.50
|
11.16
|
500,700
|
|
|
9/22/2008
|
+0.60 / +1.93%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
11.23
|
13,900
|
|
|
9/19/2008
|
+2.00 / +6.87%
|
27.10
|
31.10
|
27.10
|
31.10
|
31.10
|
11.01
|
276,800
|
|
|
9/18/2008
|
-2.10 / -6.73%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
10.31
|
20,000
|
|
|
9/17/2008
|
-1.90 / -5.74%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
11.05
|
137,400
|
|
|
9/16/2008
|
-2.90 / -8.06%
|
35.50
|
35.50
|
33.10
|
33.10
|
33.10
|
11.72
|
118,500
|
|
|
9/15/2008
|
-1.20 / -3.23%
|
34.60
|
39.50
|
34.60
|
36.00
|
36.00
|
12.75
|
664,800
|
|
|
9/12/2008
|
-2.80 / -7.00%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
13.17
|
16,600
|
|
|
9/11/2008
|
-2.00 / -4.76%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
14.17
|
37,200
|
|
|
9/10/2008
|
-1.20 / -2.78%
|
42.00
|
44.80
|
42.00
|
42.00
|
42.00
|
14.87
|
135,300
|
|
|
9/9/2008
|
-2.80 / -6.09%
|
46.50
|
49.20
|
43.20
|
43.20
|
43.20
|
15.30
|
373,300
|
|
|
9/8/2008
|
-3.10 / -6.31%
|
49.10
|
49.10
|
45.70
|
46.00
|
46.00
|
16.29
|
866,700
|
|
|
9/5/2008
|
+3.20 / +6.97%
|
49.10
|
49.10
|
49.10
|
49.10
|
49.10
|
17.39
|
300,900
|
|
|
9/4/2008
|
+3.00 / +6.99%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
16.26
|
26,800
|
|
|
9/3/2008
|
+2.70 / +6.72%
|
42.90
|
42.90
|
42.90
|
42.90
|
42.90
|
15.19
|
5,700
|
|
|
8/29/2008
|
+2.60 / +6.91%
|
40.20
|
40.20
|
39.00
|
40.20
|
40.20
|
14.24
|
688,100
|
|
|
8/28/2008
|
+2.40 / +6.82%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
13.32
|
678,100
|
|
|