|
Closing price on 3/13/2009
|
|
| Open |
10.80 |
| High |
11.60 |
| Low |
10.80 |
| Volume |
245,200 |
| Split-adjusted Price |
5.01 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2009
|
+0.40 / +3.67%
|
10.80
|
11.60
|
10.80
|
11.30
|
11.30
|
5.01
|
245,200
|
|
|
3/12/2009
|
+0.40 / +3.81%
|
11.20
|
11.20
|
10.10
|
10.90
|
10.90
|
4.83
|
418,600
|
|
|
3/11/2009
|
+0.60 / +6.06%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.65
|
28,400
|
|
|
3/10/2009
|
+0.30 / +3.13%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.90
|
4.39
|
91,500
|
|
|
3/9/2009
|
+0.40 / +4.35%
|
9.10
|
9.60
|
9.10
|
9.60
|
9.60
|
4.25
|
161,700
|
|
|
3/6/2009
|
-0.10 / -1.08%
|
8.70
|
9.20
|
8.70
|
9.20
|
9.20
|
4.08
|
37,000
|
|
|
3/5/2009
|
+0.30 / +3.33%
|
9.30
|
9.60
|
9.00
|
9.30
|
9.30
|
4.12
|
85,700
|
|
|
3/4/2009
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.90
|
9.00
|
9.00
|
3.99
|
38,400
|
|
|
3/3/2009
|
-0.20 / -2.20%
|
8.90
|
9.10
|
8.60
|
8.90
|
8.90
|
3.94
|
36,200
|
|
|
3/2/2009
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
4.03
|
56,300
|
|
|
2/27/2009
|
+0.30 / +3.37%
|
8.80
|
9.20
|
8.40
|
9.20
|
9.20
|
4.08
|
67,200
|
|
|
2/26/2009
|
-0.10 / -1.11%
|
9.40
|
9.40
|
8.50
|
8.90
|
8.90
|
3.94
|
94,500
|
|
|
2/25/2009
|
+0.50 / +5.88%
|
8.50
|
9.00
|
8.50
|
9.00
|
9.00
|
3.99
|
95,800
|
|
|
2/24/2009
|
-0.70 / -7.61%
|
8.80
|
8.90
|
8.50
|
8.50
|
8.50
|
3.77
|
53,300
|
|
|
2/23/2009
|
-0.70 / -7.07%
|
9.20
|
9.50
|
9.00
|
9.20
|
9.20
|
4.08
|
77,000
|
|
|
2/20/2009
|
-0.10 / -1.00%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
4.39
|
50,900
|
|
|
2/19/2009
|
-0.20 / -1.96%
|
9.80
|
10.40
|
9.80
|
10.00
|
10.00
|
4.43
|
45,100
|
|
|
2/18/2009
|
-0.60 / -5.56%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
4.52
|
89,600
|
|
|
2/17/2009
|
-0.50 / -4.42%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.80
|
4.78
|
63,600
|
|
|
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
|
|
|