|
Closing price on 11/1/2010
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
53,400 |
| Split-adjusted Price |
6.68 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2010
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
6.68
|
53,400
|
|
|
10/29/2010
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.90
|
6.68
|
51,000
|
|
|
10/28/2010
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
6.76
|
20,700
|
|
|
10/27/2010
|
-0.30 / -3.23%
|
9.80
|
9.80
|
8.90
|
9.00
|
9.00
|
6.76
|
56,000
|
|
|
10/26/2010
|
+0.60 / +6.90%
|
9.00
|
9.30
|
8.90
|
9.30
|
9.30
|
6.98
|
136,800
|
|
|
10/25/2010
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.70
|
6.53
|
101,600
|
|
|
10/22/2010
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.50
|
8.70
|
8.70
|
6.53
|
52,000
|
|
|
10/21/2010
|
0.00 / 0.00%
|
9.20
|
9.50
|
8.80
|
9.00
|
9.00
|
6.76
|
68,100
|
|
|
10/20/2010
|
-0.50 / -5.26%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.00
|
6.76
|
180,900
|
|
|
10/19/2010
|
-0.20 / -2.06%
|
10.00
|
10.10
|
9.40
|
9.50
|
9.50
|
7.13
|
47,600
|
|
|
10/18/2010
|
-0.20 / -2.02%
|
10.00
|
10.00
|
9.60
|
9.70
|
9.70
|
7.28
|
63,400
|
|
|
10/15/2010
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
9.90
|
9.90
|
7.43
|
49,400
|
|
|
10/14/2010
|
-0.10 / -1.00%
|
9.30
|
10.20
|
9.30
|
9.90
|
9.90
|
7.43
|
78,400
|
|
|
10/13/2010
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.80
|
10.00
|
10.00
|
7.51
|
32,300
|
|
|
10/12/2010
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.90
|
9.90
|
9.90
|
7.43
|
55,100
|
|
|
10/11/2010
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
7.58
|
45,500
|
|
|
10/8/2010
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.10
|
10.10
|
7.58
|
77,100
|
|
|
10/7/2010
|
-0.40 / -3.81%
|
10.00
|
10.40
|
10.00
|
10.10
|
10.10
|
7.58
|
18,200
|
|
|
10/6/2010
|
+0.20 / +1.94%
|
10.10
|
10.50
|
10.00
|
10.50
|
10.50
|
7.88
|
101,400
|
|
|
10/5/2010
|
+0.30 / +3.00%
|
10.10
|
10.40
|
9.90
|
10.30
|
10.30
|
7.73
|
74,500
|
|
|
10/4/2010
|
-0.30 / -2.91%
|
9.80
|
10.30
|
9.80
|
10.00
|
10.00
|
7.51
|
161,900
|
|
|
10/1/2010
|
-0.40 / -3.74%
|
11.00
|
11.00
|
10.30
|
10.30
|
10.30
|
7.73
|
71,100
|
|
|
9/30/2010
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.70
|
8.03
|
54,600
|
|
|
9/29/2010
|
-0.20 / -1.82%
|
11.20
|
11.20
|
10.80
|
10.80
|
10.80
|
8.11
|
76,100
|
|
|
9/28/2010
|
-0.10 / -0.90%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.00
|
8.26
|
49,500
|
|
|
9/27/2010
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.10
|
8.33
|
53,000
|
|
|
9/24/2010
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.90
|
11.10
|
11.10
|
8.33
|
65,000
|
|
|
9/23/2010
|
-0.40 / -3.48%
|
10.90
|
11.20
|
10.80
|
11.10
|
11.10
|
8.33
|
113,500
|
|
|
9/22/2010
|
+0.20 / +1.77%
|
11.20
|
11.50
|
11.10
|
11.50
|
11.50
|
8.63
|
83,100
|
|
|
9/21/2010
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.30
|
8.48
|
76,500
|
|
|