|
Closing price on 12/23/2009
|
|
| Open |
19.00 |
| High |
21.40 |
| Low |
18.90 |
| Volume |
771,300 |
| Split-adjusted Price |
12.33 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2009
|
+1.90 / +9.74%
|
19.00
|
21.40
|
18.90
|
21.40
|
21.40
|
12.33
|
771,300
|
|
|
12/22/2009
|
+0.70 / +3.72%
|
20.00
|
20.10
|
19.30
|
19.50
|
19.50
|
11.24
|
830,200
|
|
|
12/21/2009
|
+1.20 / +6.82%
|
18.70
|
18.80
|
18.50
|
18.80
|
18.80
|
10.83
|
259,800
|
|
|
12/18/2009
|
+0.60 / +3.53%
|
17.00
|
17.60
|
17.00
|
17.60
|
17.60
|
10.14
|
179,600
|
|
|
12/17/2009
|
-0.30 / -1.73%
|
16.40
|
17.30
|
16.20
|
17.00
|
17.00
|
9.80
|
197,300
|
|
|
12/16/2009
|
-1.10 / -5.98%
|
17.80
|
18.00
|
17.30
|
17.30
|
17.30
|
9.97
|
204,800
|
|
|
12/15/2009
|
-0.60 / -3.16%
|
19.40
|
19.90
|
17.90
|
18.40
|
18.40
|
10.60
|
141,500
|
|
|
12/14/2009
|
+1.30 / +7.34%
|
17.80
|
19.00
|
17.70
|
19.00
|
19.00
|
10.95
|
352,800
|
|
|
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
|
|
|