|
Closing price on 12/4/2008
|
|
| Open |
16.00 |
| High |
16.30 |
| Low |
15.80 |
| Volume |
59,500 |
| Split-adjusted Price |
7.04 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2008
|
+0.10 / +0.63%
|
16.00
|
16.30
|
15.80
|
15.90
|
15.90
|
7.04
|
59,500
|
|
|
12/3/2008
|
+0.10 / +0.64%
|
16.30
|
16.60
|
15.60
|
15.80
|
15.80
|
7.00
|
46,100
|
|
|
12/2/2008
|
-0.70 / -4.27%
|
15.60
|
16.20
|
15.60
|
15.70
|
15.70
|
6.96
|
44,000
|
|
|
12/1/2008
|
+0.40 / +2.50%
|
16.90
|
16.90
|
15.60
|
16.40
|
16.40
|
7.27
|
127,800
|
|
|
11/28/2008
|
+1.00 / +6.67%
|
14.50
|
16.00
|
14.50
|
16.00
|
16.00
|
7.09
|
83,700
|
|
|
11/27/2008
|
-0.60 / -3.85%
|
15.80
|
15.80
|
14.70
|
15.00
|
15.00
|
6.65
|
105,100
|
|
|
11/26/2008
|
-1.10 / -6.59%
|
16.00
|
16.40
|
15.60
|
15.60
|
15.60
|
6.91
|
111,200
|
|
|
11/25/2008
|
+0.40 / +2.45%
|
17.10
|
17.20
|
16.40
|
16.70
|
16.70
|
7.40
|
89,800
|
|
|
11/24/2008
|
+0.30 / +1.88%
|
16.00
|
16.90
|
16.00
|
16.30
|
16.30
|
7.22
|
160,800
|
|
|
11/21/2008
|
-0.30 / -1.84%
|
15.50
|
16.40
|
15.40
|
16.00
|
16.00
|
7.09
|
131,000
|
|
|
11/20/2008
|
-0.90 / -5.23%
|
16.20
|
16.50
|
16.10
|
16.30
|
16.30
|
7.22
|
159,900
|
|
|
11/19/2008
|
-0.20 / -1.15%
|
18.00
|
18.00
|
16.90
|
17.20
|
17.20
|
7.62
|
70,300
|
|
|
11/18/2008
|
-0.20 / -1.14%
|
17.20
|
17.70
|
17.00
|
17.40
|
17.40
|
7.71
|
89,900
|
|
|
11/17/2008
|
-0.90 / -4.86%
|
17.20
|
18.50
|
17.20
|
17.60
|
17.60
|
7.80
|
43,300
|
|
|
11/14/2008
|
+0.70 / +3.93%
|
18.50
|
18.50
|
17.60
|
18.50
|
18.50
|
8.20
|
237,600
|
|
|
11/13/2008
|
+0.30 / +1.71%
|
16.50
|
18.00
|
16.20
|
17.80
|
17.80
|
7.89
|
160,200
|
|
|
11/12/2008
|
-1.20 / -6.42%
|
17.40
|
17.90
|
17.40
|
17.50
|
17.50
|
7.75
|
268,100
|
|
|
11/11/2008
|
-1.40 / -6.97%
|
19.50
|
19.50
|
18.70
|
18.70
|
18.70
|
8.28
|
102,700
|
|
|
11/10/2008
|
+1.10 / +5.79%
|
20.80
|
20.80
|
19.50
|
20.10
|
20.10
|
8.91
|
258,700
|
|
|
11/7/2008
|
-1.60 / -7.77%
|
18.90
|
21.00
|
18.90
|
19.00
|
19.00
|
8.42
|
368,800
|
|
|
11/6/2008
|
+1.30 / +6.74%
|
19.00
|
20.60
|
18.80
|
20.60
|
20.60
|
9.13
|
631,500
|
|
|
11/5/2008
|
+1.20 / +6.63%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
8.55
|
2,800
|
|
|
11/4/2008
|
+0.70 / +4.02%
|
17.40
|
18.10
|
17.40
|
18.10
|
18.10
|
8.02
|
45,300
|
|
|
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
|
|
|