|
Closing price on 3/28/2008
|
|
| Open |
33.70 |
| High |
33.70 |
| Low |
33.70 |
| Volume |
14,800 |
| Split-adjusted Price |
11.93 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2008
|
-0.70 / -2.03%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
11.93
|
14,800
|
|
|
3/27/2008
|
+0.20 / +0.58%
|
33.80
|
34.40
|
33.80
|
34.40
|
34.40
|
11.76
|
10,300
|
|
|
3/26/2008
|
+0.70 / +2.09%
|
30.20
|
36.00
|
30.20
|
34.20
|
34.20
|
11.69
|
370,300
|
|
|
3/25/2008
|
-3.60 / -9.70%
|
33.50
|
35.00
|
33.50
|
33.50
|
33.50
|
11.45
|
227,300
|
|
|
3/24/2008
|
-3.50 / -8.62%
|
37.10
|
40.00
|
37.10
|
37.10
|
37.10
|
12.68
|
121,700
|
|
|
3/21/2008
|
-2.40 / -5.58%
|
42.50
|
44.00
|
40.10
|
40.60
|
40.60
|
13.88
|
212,500
|
|
|
3/20/2008
|
-2.60 / -5.70%
|
46.80
|
46.80
|
43.00
|
43.00
|
43.00
|
14.70
|
177,000
|
|
|
3/19/2008
|
-1.20 / -2.56%
|
43.10
|
49.90
|
43.10
|
45.60
|
45.60
|
15.58
|
136,900
|
|
|
3/18/2008
|
-5.20 / -10.00%
|
48.00
|
49.90
|
46.80
|
46.80
|
46.80
|
15.99
|
154,900
|
|
|
3/17/2008
|
-4.90 / -8.61%
|
55.00
|
55.00
|
51.30
|
52.00
|
52.00
|
17.77
|
212,300
|
|
|
3/14/2008
|
-1.10 / -1.90%
|
59.00
|
59.00
|
55.50
|
56.90
|
56.90
|
19.45
|
46,900
|
|
|
3/13/2008
|
+0.50 / +0.87%
|
59.60
|
62.00
|
56.00
|
58.00
|
58.00
|
19.82
|
107,700
|
|
|
3/12/2008
|
+2.40 / +4.36%
|
55.60
|
60.00
|
51.00
|
57.50
|
57.50
|
19.65
|
163,300
|
|
|
3/11/2008
|
-4.40 / -7.39%
|
56.10
|
58.00
|
55.10
|
55.10
|
55.10
|
18.83
|
139,900
|
|
|
3/10/2008
|
+2.10 / +3.66%
|
63.10
|
63.10
|
54.50
|
59.50
|
59.50
|
20.33
|
351,600
|
|
|
3/7/2008
|
+5.20 / +9.96%
|
57.40
|
57.40
|
57.40
|
57.40
|
57.40
|
19.62
|
29,000
|
|
|
3/6/2008
|
+4.20 / +8.75%
|
52.20
|
52.20
|
51.00
|
52.20
|
52.20
|
17.84
|
19,900
|
|
|
3/5/2008
|
-4.10 / -7.87%
|
47.30
|
50.00
|
47.30
|
48.00
|
48.00
|
16.40
|
224,500
|
|
|
3/4/2008
|
-4.60 / -8.11%
|
55.50
|
55.50
|
52.10
|
52.10
|
52.10
|
17.81
|
155,000
|
|
|
3/3/2008
|
-5.80 / -9.28%
|
61.90
|
63.10
|
56.70
|
56.70
|
56.70
|
19.38
|
210,000
|
|
|
2/29/2008
|
-3.50 / -5.30%
|
66.00
|
66.00
|
62.00
|
62.50
|
62.50
|
21.36
|
120,200
|
|
|
2/28/2008
|
0.00 / 0.00%
|
66.00
|
68.00
|
64.50
|
66.00
|
66.00
|
22.56
|
65,200
|
|
|
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
|
|
|