|
Closing price on 11/3/2008
|
|
| Open |
17.40 |
| High |
17.40 |
| Low |
16.10 |
| Volume |
294,400 |
| Split-adjusted Price |
7.71 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2008
|
+1.10 / +6.75%
|
17.40
|
17.40
|
16.10
|
17.40
|
17.40
|
7.71
|
294,400
|
|
|
10/31/2008
|
+0.70 / +4.49%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.30
|
7.22
|
92,700
|
|
|
10/30/2008
|
+1.00 / +6.85%
|
15.40
|
15.60
|
14.60
|
15.60
|
15.60
|
6.91
|
118,000
|
|
|
10/29/2008
|
-0.40 / -2.67%
|
14.60
|
14.60
|
14.00
|
14.60
|
14.60
|
6.47
|
209,000
|
|
|
10/28/2008
|
+0.90 / +6.38%
|
13.30
|
15.00
|
13.30
|
15.00
|
15.00
|
6.65
|
175,500
|
|
|
10/27/2008
|
-1.10 / -7.24%
|
14.50
|
15.10
|
14.10
|
14.10
|
14.10
|
6.25
|
128,000
|
|
|
10/24/2008
|
+0.10 / +0.66%
|
14.90
|
15.30
|
14.70
|
15.20
|
15.20
|
6.73
|
107,000
|
|
|
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
|
|
|