|
Closing price on 10/23/2008
|
|
| Open |
15.50 |
| High |
15.80 |
| Low |
15.10 |
| Volume |
277,700 |
| Split-adjusted Price |
6.69 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2008
|
-1.40 / -8.48%
|
15.50
|
15.80
|
15.10
|
15.10
|
15.10
|
6.69
|
277,700
|
|
|
10/22/2008
|
-0.60 / -3.51%
|
16.50
|
17.00
|
16.00
|
16.50
|
16.50
|
7.31
|
234,800
|
|
|
10/21/2008
|
-1.20 / -6.56%
|
17.10
|
18.50
|
17.10
|
17.10
|
17.10
|
7.58
|
471,900
|
|
|
10/20/2008
|
-1.10 / -5.67%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
8.11
|
40,500
|
|
|
10/17/2008
|
+0.60 / +3.19%
|
19.50
|
20.50
|
19.10
|
19.40
|
19.40
|
8.59
|
144,700
|
|
|
10/16/2008
|
-1.50 / -7.39%
|
18.60
|
19.80
|
18.60
|
18.80
|
18.80
|
8.33
|
141,100
|
|
|
10/15/2008
|
+1.30 / +6.84%
|
20.30
|
20.30
|
19.00
|
20.30
|
20.30
|
8.99
|
392,900
|
|
|
10/14/2008
|
+1.00 / +5.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
8.42
|
300
|
|
|
10/13/2008
|
-0.80 / -4.26%
|
17.50
|
19.80
|
17.50
|
18.00
|
18.00
|
7.97
|
228,000
|
|
|
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
|
|
|