|
|
Closing price on 3/22/2012
|
|
| Open |
5.30 |
| High |
5.40 |
| Low |
5.10 |
| Volume |
1,566,100 |
| Split-adjusted Price |
4.05 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2012
|
+0.30 / +5.88%
|
5.30
|
5.40
|
5.10
|
5.40
|
5.40
|
4.05
|
1,566,100
|
|
|
3/21/2012
|
+0.30 / +6.25%
|
5.10
|
5.10
|
5.00
|
5.10
|
5.10
|
3.83
|
767,400
|
|
|
3/20/2012
|
+0.20 / +4.35%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.80
|
3.60
|
397,400
|
|
|
3/19/2012
|
+0.30 / +6.98%
|
4.40
|
4.60
|
4.10
|
4.60
|
4.60
|
3.45
|
1,633,100
|
|
|
3/16/2012
|
+0.10 / +2.38%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
3.23
|
619,500
|
|
|
3/15/2012
|
+0.40 / +10.53%
|
3.90
|
4.20
|
3.80
|
4.20
|
4.20
|
3.15
|
659,200
|
|
|
3/14/2012
|
-0.20 / -5.00%
|
4.10
|
4.10
|
3.80
|
3.80
|
3.80
|
2.85
|
268,600
|
|
|
3/13/2012
|
0.00 / 0.00%
|
4.00
|
4.20
|
3.90
|
4.00
|
4.00
|
3.00
|
585,700
|
|
|
3/12/2012
|
-0.20 / -4.76%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.00
|
3.00
|
411,600
|
|
|
3/9/2012
|
0.00 / 0.00%
|
4.20
|
4.50
|
4.00
|
4.20
|
4.20
|
3.15
|
469,400
|
|
|
3/8/2012
|
-0.20 / -4.55%
|
4.10
|
4.60
|
4.10
|
4.20
|
4.20
|
3.15
|
924,600
|
|
|
3/7/2012
|
+0.20 / +4.76%
|
4.30
|
4.40
|
4.10
|
4.40
|
4.40
|
3.30
|
1,085,500
|
|
|
3/6/2012
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.20
|
3.15
|
1,481,600
|
|
|
3/5/2012
|
+0.20 / +5.26%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.00
|
53,800
|
|
|
3/2/2012
|
+0.20 / +5.56%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.80
|
2.85
|
336,600
|
|
|
3/1/2012
|
+0.10 / +2.86%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.60
|
2.70
|
582,700
|
|
|
2/29/2012
|
0.00 / 0.00%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.50
|
2.63
|
414,700
|
|
|
2/28/2012
|
-0.10 / -2.78%
|
3.80
|
3.80
|
3.40
|
3.50
|
3.50
|
2.63
|
513,400
|
|
|
2/27/2012
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.30
|
3.60
|
3.60
|
2.70
|
587,100
|
|
|
2/24/2012
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.40
|
2.55
|
681,900
|
|
|
2/23/2012
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.00
|
3.30
|
3.30
|
2.48
|
540,500
|
|
|
2/22/2012
|
+0.20 / +6.67%
|
3.00
|
3.30
|
3.00
|
3.20
|
3.20
|
2.40
|
404,500
|
|
|
2/21/2012
|
-0.10 / -3.23%
|
3.30
|
3.30
|
3.00
|
3.00
|
3.00
|
2.25
|
226,000
|
|
|
2/20/2012
|
+0.20 / +6.90%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
2.33
|
270,800
|
|
|
2/17/2012
|
+0.10 / +3.57%
|
2.90
|
2.90
|
2.80
|
2.90
|
2.90
|
2.18
|
153,100
|
|
|
2/16/2012
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.10
|
50,400
|
|
|
2/15/2012
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.80
|
2.10
|
184,400
|
|
|
2/14/2012
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.90
|
2.18
|
114,300
|
|
|
2/13/2012
|
-0.20 / -6.45%
|
2.90
|
3.00
|
2.90
|
2.90
|
2.90
|
2.18
|
74,400
|
|
|
2/10/2012
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
3.10
|
2.33
|
109,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|