|
Closing price on 2/17/2011
|
|
| Open |
8.70 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
53,700 |
| Split-adjusted Price |
6.53 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2011
|
-0.10 / -1.14%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.70
|
6.53
|
53,700
|
|
|
2/16/2011
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
6.61
|
72,600
|
|
|
2/15/2011
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
6.68
|
52,400
|
|
|
2/14/2011
|
-0.10 / -1.10%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.00
|
6.76
|
37,000
|
|
|
2/11/2011
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
6.83
|
49,300
|
|
|
2/10/2011
|
-0.10 / -1.09%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
6.83
|
51,700
|
|
|
2/9/2011
|
-0.10 / -1.08%
|
9.50
|
9.70
|
9.20
|
9.20
|
9.20
|
6.91
|
55,600
|
|
|
2/8/2011
|
+0.30 / +3.33%
|
9.60
|
9.60
|
9.10
|
9.30
|
9.30
|
6.98
|
35,000
|
|
|
1/28/2011
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
9.00
|
9.00
|
6.76
|
126,000
|
|
|
1/27/2011
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
6.76
|
32,300
|
|
|
1/26/2011
|
+0.20 / +2.27%
|
9.00
|
9.00
|
8.80
|
9.00
|
9.00
|
6.76
|
80,300
|
|
|
1/25/2011
|
+0.10 / +1.15%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
6.61
|
78,000
|
|
|
1/24/2011
|
-0.30 / -3.33%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
6.53
|
149,100
|
|
|
1/21/2011
|
-0.10 / -1.10%
|
9.30
|
9.40
|
8.90
|
9.00
|
9.00
|
6.76
|
92,100
|
|
|
1/20/2011
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.00
|
9.10
|
9.10
|
6.83
|
82,800
|
|
|
1/19/2011
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.10
|
9.10
|
6.83
|
43,900
|
|
|
1/18/2011
|
-0.40 / -4.21%
|
9.50
|
9.50
|
9.00
|
9.10
|
9.10
|
6.83
|
40,200
|
|
|
1/17/2011
|
+0.30 / +3.26%
|
9.30
|
9.80
|
9.20
|
9.50
|
9.50
|
7.13
|
103,300
|
|
|
1/14/2011
|
-0.10 / -1.08%
|
9.20
|
9.40
|
9.00
|
9.20
|
9.20
|
6.91
|
89,100
|
|
|
1/13/2011
|
+0.10 / +1.09%
|
9.30
|
9.50
|
9.10
|
9.30
|
9.30
|
6.98
|
77,000
|
|
|
1/12/2011
|
+0.30 / +3.37%
|
8.80
|
9.30
|
8.80
|
9.20
|
9.20
|
6.91
|
86,000
|
|
|
1/11/2011
|
-0.30 / -3.26%
|
9.20
|
9.20
|
8.80
|
8.90
|
8.90
|
6.68
|
143,900
|
|
|
1/10/2011
|
-0.30 / -3.16%
|
9.50
|
9.50
|
9.20
|
9.20
|
9.20
|
6.91
|
120,300
|
|
|
1/7/2011
|
-0.30 / -3.06%
|
9.80
|
9.90
|
9.50
|
9.50
|
9.50
|
7.13
|
106,200
|
|
|
1/6/2011
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.80
|
7.36
|
74,200
|
|
|
1/5/2011
|
-0.40 / -3.92%
|
10.00
|
10.10
|
9.80
|
9.80
|
9.80
|
7.36
|
155,800
|
|
|
1/4/2011
|
+0.10 / +0.99%
|
10.10
|
10.70
|
10.10
|
10.20
|
10.20
|
7.66
|
121,100
|
|
|
12/31/2010
|
+0.10 / +1.00%
|
9.90
|
10.10
|
9.90
|
10.10
|
10.10
|
7.58
|
107,000
|
|
|
12/30/2010
|
-0.10 / -0.99%
|
9.80
|
10.20
|
9.80
|
10.00
|
10.00
|
7.51
|
78,900
|
|
|
12/29/2010
|
-0.30 / -2.88%
|
10.60
|
10.60
|
9.90
|
10.10
|
10.10
|
7.58
|
122,100
|
|
|