|
Closing price on 4/17/2009
|
|
| Open |
25.50 |
| High |
25.50 |
| Low |
22.30 |
| Volume |
2,547,000 |
| Split-adjusted Price |
12.96 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2009
|
-1.40 / -5.86%
|
25.50
|
25.50
|
22.30
|
22.50
|
22.50
|
12.96
|
2,547,000
|
|
|
4/16/2009
|
+1.50 / +6.70%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
13.77
|
67,400
|
|
|
4/15/2009
|
+1.40 / +6.67%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
12.91
|
636,100
|
|
|
4/14/2009
|
+1.30 / +6.60%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
12.10
|
40,400
|
|
|
4/13/2009
|
+1.20 / +6.49%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
11.35
|
4,300
|
|
|
4/10/2009
|
-4.10 / -18.14%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
10.66
|
5,300
|
|
|
4/9/2009
|
+1.40 / +6.60%
|
22.20
|
22.60
|
21.50
|
22.60
|
22.60
|
10.01
|
830,000
|
|
|
4/8/2009
|
+1.10 / +5.47%
|
21.40
|
21.50
|
19.90
|
21.20
|
21.20
|
9.39
|
1,287,600
|
|
|
4/7/2009
|
+1.30 / +6.91%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.10
|
8.91
|
550,200
|
|
|
4/3/2009
|
+1.20 / +6.82%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
8.33
|
57,600
|
|
|
4/2/2009
|
+1.10 / +6.67%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
7.80
|
76,000
|
|
|
4/1/2009
|
+0.80 / +5.10%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.31
|
131,800
|
|
|
3/31/2009
|
+0.40 / +2.61%
|
15.70
|
15.70
|
14.80
|
15.70
|
15.70
|
6.96
|
566,500
|
|
|
3/30/2009
|
+0.90 / +6.25%
|
14.30
|
15.40
|
13.80
|
15.30
|
15.30
|
6.78
|
404,100
|
|
|
3/27/2009
|
+0.20 / +1.41%
|
14.00
|
15.10
|
14.00
|
14.40
|
14.40
|
6.38
|
542,900
|
|
|
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
|
|
|