|
Closing price on 2/27/2008
|
|
| Open |
67.50 |
| High |
70.00 |
| Low |
62.00 |
| Volume |
120,100 |
| Split-adjusted Price |
22.56 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2008
|
+1.00 / +1.54%
|
67.50
|
70.00
|
62.00
|
66.00
|
66.00
|
22.56
|
120,100
|
|
|
2/26/2008
|
-7.00 / -9.72%
|
75.00
|
75.00
|
64.60
|
65.00
|
65.00
|
22.21
|
117,200
|
|
|
2/25/2008
|
+4.50 / +6.67%
|
64.00
|
72.00
|
64.00
|
72.00
|
72.00
|
24.61
|
134,700
|
|
|
2/22/2008
|
-3.00 / -4.26%
|
63.90
|
71.00
|
63.90
|
67.50
|
67.50
|
23.07
|
257,300
|
|
|
2/21/2008
|
-5.50 / -7.24%
|
78.30
|
78.30
|
70.50
|
70.50
|
70.50
|
24.09
|
85,000
|
|
|
2/20/2008
|
-5.50 / -6.75%
|
81.50
|
82.80
|
75.10
|
76.00
|
76.00
|
25.97
|
92,000
|
|
|
2/19/2008
|
-1.00 / -1.21%
|
82.10
|
83.60
|
79.00
|
81.50
|
81.50
|
27.85
|
128,100
|
|
|
2/18/2008
|
-4.60 / -5.28%
|
85.00
|
85.00
|
80.10
|
82.50
|
82.50
|
28.19
|
211,600
|
|
|
2/15/2008
|
-0.70 / -0.80%
|
90.00
|
90.00
|
86.00
|
87.10
|
87.10
|
29.77
|
78,500
|
|
|
2/14/2008
|
+0.80 / +0.92%
|
94.90
|
94.90
|
87.00
|
87.80
|
87.80
|
30.01
|
57,100
|
|
|
2/13/2008
|
-2.50 / -2.79%
|
89.00
|
89.00
|
86.50
|
87.00
|
87.00
|
29.73
|
94,400
|
|
|
2/12/2008
|
-4.60 / -4.89%
|
95.00
|
95.00
|
86.10
|
89.50
|
89.50
|
30.59
|
95,300
|
|
|
2/1/2008
|
+0.10 / +0.11%
|
93.00
|
97.00
|
92.90
|
94.10
|
94.10
|
32.16
|
142,200
|
|
|
1/31/2008
|
-2.90 / -2.99%
|
100.00
|
103.80
|
89.10
|
94.00
|
94.00
|
32.12
|
157,300
|
|
|
1/30/2008
|
+8.40 / +9.49%
|
88.00
|
96.90
|
88.00
|
96.90
|
96.90
|
33.12
|
307,600
|
|
|
1/29/2008
|
+1.50 / +1.72%
|
86.90
|
90.00
|
86.00
|
88.50
|
88.50
|
30.25
|
131,800
|
|
|
1/28/2008
|
-1.00 / -1.14%
|
86.00
|
89.00
|
85.00
|
87.00
|
87.00
|
29.73
|
82,600
|
|
|
1/25/2008
|
+2.00 / +2.33%
|
86.80
|
90.00
|
86.20
|
88.00
|
88.00
|
30.07
|
167,700
|
|
|
1/24/2008
|
-1.00 / -1.15%
|
89.00
|
92.00
|
85.60
|
86.00
|
86.00
|
29.39
|
176,600
|
|
|
1/23/2008
|
-2.90 / -3.23%
|
90.20
|
90.20
|
82.90
|
87.00
|
87.00
|
29.73
|
185,300
|
|
|
1/22/2008
|
-1.50 / -1.64%
|
91.50
|
91.50
|
87.00
|
89.90
|
89.90
|
30.72
|
135,400
|
|
|
1/21/2008
|
-1.10 / -1.19%
|
90.60
|
93.00
|
90.60
|
91.40
|
91.40
|
31.24
|
115,300
|
|
|
1/18/2008
|
+2.40 / +2.66%
|
88.79
|
96.90
|
88.00
|
92.50
|
92.50
|
31.61
|
172,000
|
|
|
1/17/2008
|
+0.60 / +0.67%
|
94.49
|
97.90
|
85.00
|
90.10
|
90.10
|
30.79
|
289,900
|
|
|
1/16/2008
|
+7.00 / +8.48%
|
84.50
|
89.50
|
84.50
|
89.50
|
89.50
|
30.59
|
126,900
|
|
|
1/15/2008
|
-5.20 / -5.93%
|
84.93
|
90.00
|
79.40
|
82.50
|
82.50
|
28.19
|
188,000
|
|
|
1/14/2008
|
-4.30 / -4.67%
|
86.96
|
92.90
|
86.50
|
87.70
|
87.70
|
29.97
|
138,700
|
|
|
1/11/2008
|
-2.00 / -2.13%
|
91.80
|
96.90
|
91.80
|
92.00
|
92.00
|
31.44
|
169,000
|
|
|
1/10/2008
|
0.00 / 0.00%
|
89.85
|
94.00
|
88.20
|
94.00
|
94.00
|
32.12
|
188,600
|
|
|
1/9/2008
|
-2.40 / -2.49%
|
96.51
|
100.00
|
93.60
|
94.00
|
94.00
|
32.12
|
81,600
|
|
|