|
Closing price on 12/2/2009
|
|
| Open |
24.50 |
| High |
24.50 |
| Low |
21.60 |
| Volume |
405,300 |
| Split-adjusted Price |
12.68 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/30/2009
|
+1.40 / +5.26%
|
27.50
|
28.00
|
27.10
|
28.00
|
28.00
|
16.13
|
869,000
|
|
|
10/29/2009
|
-1.20 / -4.32%
|
27.70
|
27.70
|
25.80
|
26.60
|
26.60
|
15.33
|
738,800
|
|
|
10/28/2009
|
+0.10 / +0.36%
|
26.90
|
29.30
|
26.90
|
27.80
|
27.80
|
16.02
|
493,500
|
|
|
10/27/2009
|
-0.30 / -1.07%
|
27.00
|
28.90
|
26.80
|
27.70
|
27.70
|
15.96
|
612,400
|
|
|
10/26/2009
|
-1.90 / -6.35%
|
29.40
|
30.00
|
27.90
|
28.00
|
28.00
|
16.13
|
642,000
|
|
|
10/23/2009
|
-0.90 / -2.92%
|
31.50
|
31.90
|
28.80
|
29.90
|
29.90
|
17.23
|
882,600
|
|
|
10/22/2009
|
+1.30 / +4.41%
|
29.80
|
31.40
|
29.40
|
30.80
|
30.80
|
17.75
|
1,393,000
|
|
|