|
Closing price on 2/16/2009
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
11.30 |
| Volume |
12,900 |
| Split-adjusted Price |
5.01 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2009
|
-0.10 / -0.88%
|
11.40
|
11.50
|
11.30
|
11.30
|
11.30
|
5.01
|
12,900
|
|
|
2/13/2009
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.40
|
5.05
|
16,600
|
|
|
2/12/2009
|
0.00 / 0.00%
|
11.00
|
11.60
|
11.00
|
11.40
|
11.40
|
5.05
|
32,000
|
|
|
2/11/2009
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.10
|
11.40
|
11.40
|
5.05
|
29,600
|
|
|
2/10/2009
|
-0.80 / -6.50%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.50
|
5.09
|
27,600
|
|
|
2/9/2009
|
+0.50 / +4.24%
|
12.20
|
12.40
|
11.70
|
12.30
|
12.30
|
5.45
|
69,000
|
|
|
2/6/2009
|
+0.30 / +2.61%
|
11.60
|
12.00
|
11.30
|
11.80
|
11.80
|
5.23
|
65,200
|
|
|
2/5/2009
|
-0.80 / -6.50%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.50
|
5.09
|
88,200
|
|
|
2/4/2009
|
+0.10 / +0.82%
|
12.50
|
12.60
|
12.10
|
12.30
|
12.30
|
5.45
|
22,500
|
|
|
2/3/2009
|
-0.30 / -2.40%
|
12.20
|
12.50
|
11.90
|
12.20
|
12.20
|
5.41
|
33,600
|
|
|
2/2/2009
|
-0.50 / -3.85%
|
12.80
|
12.80
|
12.30
|
12.50
|
12.50
|
5.54
|
36,400
|
|
|
1/23/2009
|
+0.20 / +1.56%
|
12.80
|
13.50
|
12.60
|
13.00
|
13.00
|
5.76
|
44,400
|
|
|
1/22/2009
|
+0.40 / +3.23%
|
12.40
|
13.00
|
12.40
|
12.80
|
12.80
|
5.67
|
41,000
|
|
|
1/21/2009
|
-0.10 / -0.80%
|
12.50
|
12.60
|
12.20
|
12.40
|
12.40
|
5.49
|
31,000
|
|
|
1/20/2009
|
-0.50 / -3.85%
|
12.70
|
12.70
|
12.30
|
12.50
|
12.50
|
5.54
|
55,700
|
|
|
1/19/2009
|
-0.30 / -2.26%
|
13.30
|
13.30
|
13.00
|
13.00
|
13.00
|
5.76
|
21,500
|
|
|
1/16/2009
|
-0.10 / -0.75%
|
13.40
|
13.50
|
13.20
|
13.30
|
13.30
|
5.89
|
37,900
|
|
|
1/15/2009
|
-0.10 / -0.74%
|
13.30
|
13.50
|
13.20
|
13.40
|
13.40
|
5.94
|
16,000
|
|
|
1/14/2009
|
-0.10 / -0.74%
|
13.60
|
13.80
|
13.30
|
13.50
|
13.50
|
5.98
|
38,500
|
|
|
1/13/2009
|
-0.20 / -1.45%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.60
|
6.03
|
23,800
|
|
|
1/12/2009
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.60
|
13.80
|
13.80
|
6.11
|
22,700
|
|
|
1/9/2009
|
+0.10 / +0.72%
|
13.90
|
14.10
|
13.70
|
13.90
|
13.90
|
6.16
|
36,700
|
|
|
1/8/2009
|
-0.30 / -2.13%
|
14.10
|
14.30
|
13.80
|
13.80
|
13.80
|
6.11
|
64,500
|
|
|
1/7/2009
|
+0.70 / +5.22%
|
13.40
|
14.10
|
13.20
|
14.10
|
14.10
|
6.25
|
118,600
|
|
|
1/6/2009
|
+0.20 / +1.52%
|
12.60
|
13.60
|
12.60
|
13.40
|
13.40
|
5.94
|
82,600
|
|
|
1/5/2009
|
-0.90 / -6.38%
|
14.00
|
14.00
|
13.20
|
13.20
|
13.20
|
5.85
|
137,800
|
|
|
1/2/2009
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.00
|
14.10
|
14.10
|
6.25
|
35,400
|
|
|
12/31/2008
|
-0.10 / -0.70%
|
14.50
|
14.60
|
14.00
|
14.10
|
14.10
|
6.25
|
103,500
|
|
|
12/30/2008
|
+0.30 / +2.16%
|
13.80
|
14.50
|
13.80
|
14.20
|
14.20
|
6.29
|
82,400
|
|
|
12/29/2008
|
+0.10 / +0.72%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.90
|
6.16
|
55,800
|
|
|