|
|
Closing price on 3/28/2011
|
|
| Open |
6.80 |
| High |
7.00 |
| Low |
6.70 |
| Volume |
61,100 |
| Split-adjusted Price |
5.10 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2011
|
+0.10 / +1.49%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.80
|
5.10
|
61,100
|
|
|
3/25/2011
|
-0.30 / -4.29%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
5.03
|
82,000
|
|
|
3/24/2011
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
7.00
|
5.25
|
82,000
|
|
|
3/23/2011
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.90
|
5.18
|
94,200
|
|
|
3/22/2011
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
6.90
|
6.90
|
5.18
|
120,800
|
|
|
3/21/2011
|
-0.20 / -2.82%
|
7.20
|
7.40
|
6.90
|
6.90
|
6.90
|
5.18
|
207,700
|
|
|
3/18/2011
|
+0.30 / +4.41%
|
6.80
|
7.20
|
6.60
|
7.10
|
7.10
|
5.33
|
294,300
|
|
|
3/17/2011
|
-0.10 / -1.45%
|
7.00
|
7.10
|
6.70
|
6.80
|
6.80
|
5.10
|
60,000
|
|
|
3/16/2011
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.60
|
6.90
|
6.90
|
5.18
|
123,100
|
|
|
3/15/2011
|
-0.10 / -1.45%
|
7.00
|
7.10
|
6.70
|
6.80
|
6.80
|
5.10
|
61,000
|
|
|
3/14/2011
|
-0.50 / -6.76%
|
7.40
|
7.50
|
6.90
|
6.90
|
6.90
|
5.18
|
209,300
|
|
|
3/11/2011
|
+0.40 / +5.71%
|
7.30
|
7.40
|
7.30
|
7.40
|
7.40
|
5.55
|
56,600
|
|
|
3/10/2011
|
+0.30 / +4.48%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
5.25
|
144,600
|
|
|
3/9/2011
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
5.03
|
138,200
|
|
|
3/8/2011
|
-0.30 / -4.17%
|
7.20
|
7.20
|
6.90
|
6.90
|
6.90
|
5.18
|
108,300
|
|
|
3/7/2011
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.20
|
7.20
|
7.20
|
5.40
|
63,400
|
|
|
3/4/2011
|
+0.20 / +2.86%
|
6.80
|
7.50
|
6.70
|
7.20
|
7.20
|
5.40
|
93,500
|
|
|
3/3/2011
|
-0.40 / -5.41%
|
7.40
|
7.80
|
7.00
|
7.00
|
7.00
|
5.25
|
75,300
|
|
|
3/2/2011
|
-0.50 / -6.33%
|
7.50
|
7.60
|
7.40
|
7.40
|
7.40
|
5.55
|
265,400
|
|
|
3/1/2011
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
7.90
|
7.90
|
5.93
|
28,900
|
|
|
2/28/2011
|
-0.30 / -3.66%
|
8.00
|
8.20
|
7.80
|
7.90
|
7.90
|
5.93
|
108,600
|
|
|
2/25/2011
|
+0.40 / +5.13%
|
7.90
|
8.20
|
7.60
|
8.20
|
8.20
|
6.16
|
125,200
|
|
|
2/24/2011
|
-0.20 / -2.50%
|
7.80
|
7.90
|
7.50
|
7.80
|
7.80
|
5.86
|
77,800
|
|
|
2/23/2011
|
+0.30 / +3.90%
|
8.00
|
8.00
|
7.70
|
8.00
|
8.00
|
6.01
|
159,600
|
|
|
2/22/2011
|
-0.30 / -3.75%
|
7.80
|
8.10
|
7.50
|
7.70
|
7.70
|
5.78
|
248,400
|
|
|
2/21/2011
|
-0.40 / -4.76%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
6.01
|
194,300
|
|
|
2/18/2011
|
-0.30 / -3.45%
|
8.90
|
8.90
|
8.40
|
8.40
|
8.40
|
6.31
|
121,200
|
|
|
2/17/2011
|
-0.10 / -1.14%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.70
|
6.53
|
53,700
|
|
|
2/16/2011
|
-0.10 / -1.12%
|
9.00
|
9.00
|
8.70
|
8.80
|
8.80
|
6.61
|
72,600
|
|
|
2/15/2011
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.80
|
8.90
|
8.90
|
6.68
|
52,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|