|
|
Closing price on 2/1/2007
|
|
| Open |
128.10 |
| High |
140.90 |
| Low |
127.00 |
| Volume |
34,600 |
| Split-adjusted Price |
17.07 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2007
|
-0.80 / -0.62%
|
128.10
|
140.90
|
127.00
|
128.00
|
128.00
|
17.07
|
34,600
|
|
|
1/31/2007
|
+3.80 / +3.04%
|
126.50
|
130.00
|
126.50
|
128.80
|
128.80
|
17.18
|
38,500
|
|
|
1/30/2007
|
+5.50 / +4.60%
|
121.00
|
130.00
|
121.00
|
125.00
|
125.00
|
16.67
|
33,700
|
|
|
1/29/2007
|
-0.30 / -0.25%
|
119.40
|
120.10
|
118.00
|
119.50
|
119.50
|
15.94
|
37,100
|
|
|
1/26/2007
|
+0.80 / +0.67%
|
119.40
|
120.00
|
118.00
|
119.80
|
119.80
|
15.98
|
31,600
|
|
|
1/25/2007
|
-3.60 / -2.94%
|
120.40
|
123.00
|
116.00
|
119.00
|
119.00
|
15.87
|
26,800
|
|
|
1/24/2007
|
-1.30 / -1.05%
|
123.00
|
128.00
|
121.00
|
122.60
|
122.60
|
16.35
|
60,900
|
|
|
1/23/2007
|
+2.90 / +2.40%
|
121.30
|
125.00
|
120.00
|
123.90
|
123.90
|
16.52
|
55,000
|
|
|
1/22/2007
|
-8.00 / -6.20%
|
121.30
|
128.00
|
119.00
|
121.00
|
121.00
|
16.14
|
88,000
|
|
|
1/19/2007
|
+1.00 / +0.78%
|
128.10
|
132.50
|
128.10
|
129.00
|
129.00
|
17.20
|
97,500
|
|
|
1/18/2007
|
+8.40 / +7.02%
|
120.50
|
128.00
|
109.00
|
128.00
|
128.00
|
17.07
|
100,800
|
|
|
1/17/2007
|
-8.20 / -6.42%
|
121.10
|
128.00
|
119.60
|
119.60
|
119.60
|
15.95
|
33,200
|
|
|
1/16/2007
|
-4.20 / -3.18%
|
132.80
|
150.00
|
125.00
|
127.80
|
127.80
|
17.04
|
99,300
|
|
|
1/15/2007
|
0.00 / 0.00%
|
132.00
|
145.20
|
120.00
|
132.00
|
132.00
|
17.60
|
184,300
|
|
|
1/12/2007
|
+12.00 / +10.00%
|
132.00
|
132.00
|
132.00
|
132.00
|
132.00
|
17.60
|
268,800
|
|
|
1/11/2007
|
+10.80 / +9.89%
|
120.00
|
120.00
|
120.00
|
120.00
|
120.00
|
16.00
|
50,000
|
|
|
1/10/2007
|
+9.40 / +9.42%
|
105.00
|
109.20
|
105.00
|
109.20
|
109.20
|
14.56
|
61,900
|
|
|
1/9/2007
|
+7.30 / +7.89%
|
95.00
|
101.70
|
95.00
|
99.80
|
99.80
|
13.31
|
167,900
|
|
|
1/8/2007
|
+8.40 / +9.99%
|
92.40
|
92.50
|
92.40
|
92.50
|
92.50
|
12.34
|
167,500
|
|
|
1/5/2007
|
+6.10 / +7.82%
|
84.00
|
84.10
|
84.00
|
84.10
|
84.10
|
11.22
|
29,300
|
|
|
1/4/2007
|
+2.50 / +3.31%
|
75.50
|
78.00
|
75.50
|
78.00
|
78.00
|
10.40
|
100,200
|
|
|
1/3/2007
|
+1.00 / +1.34%
|
75.50
|
76.30
|
75.00
|
75.50
|
75.50
|
10.07
|
52,500
|
|
|
1/2/2007
|
+0.50 / +0.68%
|
75.00
|
77.00
|
74.50
|
74.50
|
74.50
|
9.94
|
85,400
|
|
|
12/29/2006
|
-1.60 / -2.12%
|
76.00
|
76.50
|
74.00
|
74.00
|
74.00
|
9.87
|
85,900
|
|
|
12/28/2006
|
+3.90 / +5.44%
|
78.80
|
78.80
|
72.00
|
75.60
|
75.60
|
10.08
|
128,700
|
|
|
12/27/2006
|
+6.50 / +9.97%
|
70.00
|
71.70
|
70.00
|
71.70
|
71.70
|
9.56
|
67,600
|
|
|
12/26/2006
|
+0.20 / +0.31%
|
65.20
|
65.20
|
65.20
|
65.20
|
65.20
|
8.69
|
31,700
|
|
|
12/25/2006
|
0.00 / 0.00%
|
58.50
|
65.00
|
58.50
|
65.00
|
65.00
|
8.67
|
139,800
|
|
|
12/22/2006
|
-3.00 / -4.41%
|
68.50
|
68.50
|
64.80
|
65.00
|
65.00
|
8.67
|
19,400
|
|
|
12/21/2006
|
-0.60 / -0.87%
|
75.40
|
75.40
|
67.50
|
68.00
|
68.00
|
9.07
|
102,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|