|
Closing price on 2/10/2012
|
|
| Open |
3.00 |
| High |
3.10 |
| Low |
2.90 |
| Volume |
109,500 |
| Split-adjusted Price |
2.33 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/10/2012
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.10
|
2.33
|
109,500
|
|
|
2/9/2012
|
-0.10 / -3.23%
|
2.90
|
3.20
|
2.80
|
3.00
|
3.00
|
2.25
|
219,600
|
|
|
2/8/2012
|
+0.10 / +3.33%
|
3.10
|
3.10
|
2.90
|
3.10
|
3.10
|
2.33
|
372,600
|
|
|
2/7/2012
|
0.00 / 0.00%
|
2.90
|
3.20
|
2.90
|
3.00
|
3.00
|
2.25
|
164,800
|
|
|
2/6/2012
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
2.25
|
232,700
|
|
|
2/3/2012
|
-0.30 / -8.82%
|
3.30
|
3.50
|
3.10
|
3.10
|
3.10
|
2.33
|
332,400
|
|
|
2/2/2012
|
0.00 / 0.00%
|
3.10
|
3.50
|
3.10
|
3.40
|
3.40
|
2.55
|
823,300
|
|
|
2/1/2012
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
2.55
|
243,100
|
|
|
1/31/2012
|
+0.10 / +3.13%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.30
|
2.48
|
385,200
|
|
|
1/30/2012
|
-0.20 / -5.88%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.20
|
2.40
|
200,000
|
|
|
1/20/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.20
|
3.40
|
3.40
|
2.55
|
266,700
|
|
|
1/19/2012
|
+0.20 / +6.25%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
2.55
|
178,400
|
|
|
1/18/2012
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
2.40
|
51,100
|
|
|
1/17/2012
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.10
|
2.33
|
176,000
|
|
|
1/16/2012
|
+0.10 / +3.13%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
2.48
|
222,700
|
|
|
1/13/2012
|
+0.20 / +6.67%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.20
|
2.40
|
88,700
|
|
|
1/12/2012
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
2.25
|
121,900
|
|
|
1/11/2012
|
-0.10 / -3.13%
|
3.30
|
3.40
|
3.00
|
3.10
|
3.10
|
2.33
|
312,300
|
|
|
1/10/2012
|
+0.20 / +6.67%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
2.40
|
196,500
|
|
|
1/9/2012
|
+0.10 / +3.45%
|
3.00
|
3.10
|
2.80
|
3.00
|
3.00
|
2.25
|
120,600
|
|
|
1/6/2012
|
-0.10 / -3.33%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.18
|
117,100
|
|
|
1/5/2012
|
-0.10 / -3.23%
|
3.10
|
3.20
|
2.90
|
3.00
|
3.00
|
2.25
|
499,200
|
|
|
1/4/2012
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.10
|
2.33
|
106,300
|
|
|
1/3/2012
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.20
|
2.40
|
99,900
|
|
|
12/30/2011
|
+0.20 / +6.67%
|
2.90
|
3.20
|
2.90
|
3.20
|
3.20
|
2.40
|
91,100
|
|
|
12/29/2011
|
-0.20 / -6.25%
|
3.20
|
3.30
|
3.00
|
3.00
|
3.00
|
2.25
|
82,600
|
|
|
12/28/2011
|
+0.20 / +6.67%
|
2.80
|
3.20
|
2.80
|
3.20
|
3.20
|
2.40
|
210,000
|
|
|
12/27/2011
|
-0.30 / -9.09%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.00
|
2.25
|
228,200
|
|
|
12/26/2011
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
2.48
|
310,600
|
|
|
12/23/2011
|
-0.10 / -2.86%
|
3.40
|
3.60
|
3.30
|
3.40
|
3.40
|
2.55
|
171,600
|
|
|