|
Closing price on 12/9/2010
|
|
| Open |
10.10 |
| High |
10.80 |
| Low |
9.50 |
| Volume |
494,400 |
| Split-adjusted Price |
7.73 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2010
|
+0.30 / +3.00%
|
10.10
|
10.80
|
9.50
|
10.30
|
10.30
|
7.73
|
494,400
|
|
|
12/8/2010
|
-0.30 / -2.91%
|
10.10
|
10.90
|
10.00
|
10.00
|
10.00
|
7.51
|
414,700
|
|
|
12/7/2010
|
-0.50 / -4.63%
|
11.20
|
11.30
|
10.30
|
10.30
|
10.30
|
7.73
|
590,900
|
|
|
12/6/2010
|
+0.50 / +4.85%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.80
|
8.11
|
859,900
|
|
|
12/3/2010
|
+0.40 / +4.04%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
7.73
|
185,100
|
|
|
12/2/2010
|
+0.90 / +10.00%
|
9.30
|
9.90
|
9.20
|
9.90
|
9.90
|
7.43
|
446,600
|
|
|
12/1/2010
|
0.00 / 0.00%
|
9.20
|
9.60
|
8.90
|
9.00
|
9.00
|
6.76
|
376,300
|
|
|
11/30/2010
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
6.76
|
394,100
|
|
|
11/29/2010
|
+0.50 / +6.10%
|
7.90
|
8.70
|
7.90
|
8.70
|
8.70
|
6.53
|
278,900
|
|
|
11/26/2010
|
+0.10 / +1.23%
|
8.10
|
8.40
|
8.00
|
8.20
|
8.20
|
6.16
|
91,700
|
|
|
11/25/2010
|
+0.40 / +5.19%
|
7.70
|
8.20
|
7.70
|
8.10
|
8.10
|
6.08
|
174,100
|
|
|
11/24/2010
|
-0.10 / -1.28%
|
7.70
|
7.90
|
7.50
|
7.70
|
7.70
|
5.78
|
44,800
|
|
|
11/23/2010
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.80
|
5.86
|
37,600
|
|
|
11/22/2010
|
-0.10 / -1.28%
|
7.60
|
7.70
|
7.50
|
7.70
|
7.70
|
5.78
|
26,800
|
|
|
11/19/2010
|
-0.30 / -3.70%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.80
|
5.86
|
33,500
|
|
|
11/18/2010
|
+0.40 / +5.19%
|
7.80
|
8.20
|
7.80
|
8.10
|
8.10
|
6.08
|
141,200
|
|
|
11/17/2010
|
0.00 / 0.00%
|
7.50
|
7.90
|
7.40
|
7.70
|
7.70
|
5.78
|
26,100
|
|
|
11/16/2010
|
-0.10 / -1.28%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.70
|
5.78
|
80,600
|
|
|
11/15/2010
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.60
|
7.80
|
7.80
|
5.86
|
81,600
|
|
|
11/12/2010
|
-0.40 / -4.76%
|
8.30
|
8.30
|
7.90
|
8.00
|
8.00
|
6.01
|
200,700
|
|
|
11/11/2010
|
-0.10 / -1.18%
|
8.70
|
8.70
|
8.20
|
8.40
|
8.40
|
6.31
|
28,000
|
|
|
11/10/2010
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.50
|
6.38
|
38,800
|
|
|
11/9/2010
|
-0.40 / -4.49%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
6.38
|
50,500
|
|
|
11/8/2010
|
-0.10 / -1.11%
|
9.20
|
9.20
|
8.80
|
8.90
|
8.90
|
6.68
|
53,600
|
|
|
11/5/2010
|
+0.40 / +4.65%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
6.76
|
170,700
|
|
|
11/4/2010
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.60
|
6.46
|
62,200
|
|
|
11/3/2010
|
-0.10 / -1.16%
|
8.50
|
8.60
|
8.20
|
8.50
|
8.50
|
6.38
|
84,900
|
|
|
11/2/2010
|
-0.30 / -3.37%
|
8.90
|
8.90
|
8.50
|
8.60
|
8.60
|
6.46
|
40,200
|
|
|
11/1/2010
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
6.68
|
53,400
|
|
|
10/29/2010
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.80
|
8.90
|
8.90
|
6.68
|
51,000
|
|
|