|
|
Closing price on 12/11/2009
|
|
| Open |
19.30 |
| High |
19.30 |
| Low |
17.70 |
| Volume |
231,900 |
| Split-adjusted Price |
10.20 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2009
|
-1.00 / -5.35%
|
19.30
|
19.30
|
17.70
|
17.70
|
17.70
|
10.20
|
231,900
|
|
|
12/10/2009
|
-1.20 / -6.03%
|
19.00
|
20.80
|
18.60
|
18.70
|
18.70
|
10.77
|
297,700
|
|
|
12/9/2009
|
-1.30 / -6.13%
|
20.50
|
20.50
|
19.90
|
19.90
|
19.90
|
11.47
|
427,900
|
|
|
12/8/2009
|
-0.80 / -3.64%
|
22.00
|
22.00
|
21.00
|
21.20
|
21.20
|
12.22
|
194,500
|
|
|
12/7/2009
|
+0.20 / +0.92%
|
22.50
|
22.50
|
21.50
|
22.00
|
22.00
|
12.68
|
156,000
|
|
|
12/4/2009
|
+0.20 / +0.93%
|
22.40
|
22.50
|
21.50
|
21.80
|
21.80
|
12.56
|
183,700
|
|
|
12/3/2009
|
-0.40 / -1.82%
|
21.00
|
22.40
|
21.00
|
21.60
|
21.60
|
12.45
|
361,500
|
|
|
12/2/2009
|
-1.30 / -5.58%
|
24.50
|
24.50
|
21.60
|
22.00
|
22.00
|
12.68
|
405,300
|
|
|
12/1/2009
|
+1.10 / +4.95%
|
22.80
|
23.30
|
22.50
|
23.30
|
23.30
|
13.43
|
535,300
|
|
|
11/30/2009
|
+1.30 / +6.22%
|
20.80
|
22.20
|
20.30
|
22.20
|
22.20
|
12.79
|
427,300
|
|
|
11/27/2009
|
-0.30 / -1.42%
|
19.80
|
22.60
|
19.80
|
20.90
|
20.90
|
12.04
|
663,200
|
|
|
11/26/2009
|
-1.30 / -5.78%
|
21.20
|
21.50
|
21.20
|
21.20
|
21.20
|
12.22
|
178,500
|
|
|
11/25/2009
|
-1.40 / -5.86%
|
23.80
|
24.00
|
22.50
|
22.50
|
22.50
|
12.96
|
366,100
|
|
|
11/24/2009
|
-0.70 / -2.85%
|
24.70
|
24.90
|
23.80
|
23.90
|
23.90
|
13.77
|
350,900
|
|
|
11/23/2009
|
-0.90 / -3.53%
|
25.10
|
25.20
|
24.50
|
24.60
|
24.60
|
14.17
|
291,500
|
|
|
11/20/2009
|
-0.70 / -2.67%
|
26.00
|
26.40
|
25.00
|
25.50
|
25.50
|
14.69
|
326,000
|
|
|
11/19/2009
|
+1.40 / +5.65%
|
25.00
|
26.20
|
24.60
|
26.20
|
26.20
|
15.10
|
879,700
|
|
|
11/18/2009
|
+0.30 / +1.22%
|
24.50
|
25.20
|
24.00
|
24.80
|
24.80
|
14.29
|
250,800
|
|
|
11/17/2009
|
+0.40 / +1.66%
|
24.70
|
24.90
|
24.00
|
24.50
|
24.50
|
14.12
|
237,000
|
|
|
11/16/2009
|
-0.60 / -2.43%
|
25.00
|
25.00
|
24.00
|
24.10
|
24.10
|
13.89
|
307,600
|
|
|
11/13/2009
|
-0.40 / -1.59%
|
24.80
|
25.10
|
24.00
|
24.70
|
24.70
|
14.23
|
321,600
|
|
|
11/12/2009
|
+0.10 / +0.40%
|
25.30
|
25.90
|
24.80
|
25.10
|
25.10
|
14.46
|
350,100
|
|
|
11/11/2009
|
+0.30 / +1.21%
|
24.70
|
25.70
|
23.70
|
25.00
|
25.00
|
14.41
|
494,300
|
|
|
11/10/2009
|
-0.60 / -2.37%
|
25.50
|
26.30
|
24.00
|
24.70
|
24.70
|
14.23
|
282,100
|
|
|
11/9/2009
|
-1.20 / -4.53%
|
27.00
|
27.00
|
25.30
|
25.30
|
25.30
|
14.58
|
367,000
|
|
|
11/6/2009
|
-1.10 / -3.99%
|
28.00
|
28.20
|
26.40
|
26.50
|
26.50
|
15.27
|
743,300
|
|
|
11/5/2009
|
+0.20 / +0.73%
|
27.90
|
28.00
|
27.10
|
27.60
|
27.60
|
15.90
|
556,300
|
|
|
11/4/2009
|
-0.60 / -2.14%
|
27.70
|
28.20
|
27.00
|
27.40
|
27.40
|
15.79
|
408,000
|
|
|
11/3/2009
|
+0.20 / +0.72%
|
28.00
|
28.90
|
26.90
|
28.00
|
28.00
|
16.13
|
1,215,600
|
|
|
11/2/2009
|
-0.20 / -0.71%
|
27.20
|
29.00
|
26.00
|
27.80
|
27.80
|
16.02
|
1,003,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|