|
Closing price on 3/26/2009
|
|
| Open |
14.20 |
| High |
14.40 |
| Low |
13.80 |
| Volume |
359,500 |
| Split-adjusted Price |
6.29 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2009
|
+0.40 / +2.90%
|
14.20
|
14.40
|
13.80
|
14.20
|
14.20
|
6.29
|
359,500
|
|
|
3/25/2009
|
+0.20 / +1.47%
|
13.60
|
14.20
|
13.20
|
13.80
|
13.80
|
6.11
|
322,300
|
|
|
3/24/2009
|
+1.00 / +7.94%
|
13.60
|
13.60
|
13.40
|
13.60
|
13.60
|
6.03
|
230,600
|
|
|
3/23/2009
|
-1.00 / -7.35%
|
13.60
|
13.60
|
12.60
|
12.60
|
12.60
|
5.58
|
200,300
|
|
|
3/20/2009
|
+0.70 / +5.43%
|
12.90
|
14.20
|
12.70
|
13.60
|
13.60
|
6.03
|
349,400
|
|
|
3/19/2009
|
0.00 / 0.00%
|
13.80
|
13.80
|
12.90
|
12.90
|
12.90
|
5.72
|
834,700
|
|
|
3/18/2009
|
+0.60 / +4.88%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
5.72
|
109,000
|
|
|
3/17/2009
|
+0.60 / +5.13%
|
11.50
|
12.30
|
11.50
|
12.30
|
12.30
|
5.45
|
111,100
|
|
|
3/16/2009
|
+0.40 / +3.54%
|
11.60
|
11.80
|
11.00
|
11.70
|
11.70
|
5.18
|
151,600
|
|
|
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
|
|
|