|
Closing price on 4/26/2010
|
|
| Open |
21.00 |
| High |
21.00 |
| Low |
19.80 |
| Volume |
266,400 |
| Split-adjusted Price |
11.64 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2010
|
-0.20 / -0.98%
|
21.00
|
21.00
|
19.80
|
20.20
|
20.20
|
11.64
|
266,400
|
|
|
4/22/2010
|
+0.90 / +4.62%
|
19.80
|
20.40
|
19.80
|
20.40
|
20.40
|
11.75
|
773,400
|
|
|
4/21/2010
|
+0.50 / +2.63%
|
19.30
|
19.60
|
18.80
|
19.50
|
19.50
|
11.24
|
274,600
|
|
|
4/20/2010
|
0.00 / 0.00%
|
19.30
|
19.40
|
18.80
|
19.00
|
19.00
|
10.95
|
242,900
|
|
|
4/19/2010
|
-0.60 / -3.06%
|
18.40
|
19.60
|
18.40
|
19.00
|
19.00
|
10.95
|
243,700
|
|
|
4/16/2010
|
-0.20 / -1.01%
|
20.00
|
20.20
|
19.40
|
19.60
|
19.60
|
11.29
|
241,000
|
|
|
4/15/2010
|
+0.20 / +1.02%
|
19.60
|
20.00
|
19.40
|
19.80
|
19.80
|
11.41
|
246,400
|
|
|
4/14/2010
|
-0.30 / -1.51%
|
20.30
|
20.30
|
19.40
|
19.60
|
19.60
|
11.29
|
191,700
|
|
|
4/13/2010
|
-0.40 / -1.97%
|
20.50
|
20.50
|
19.80
|
19.90
|
19.90
|
11.47
|
147,900
|
|
|
4/12/2010
|
+0.50 / +2.53%
|
20.50
|
20.50
|
19.90
|
20.30
|
20.30
|
11.70
|
467,700
|
|
|
4/9/2010
|
+0.20 / +1.02%
|
19.70
|
20.30
|
19.60
|
19.80
|
19.80
|
11.41
|
341,800
|
|
|
4/8/2010
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.40
|
19.60
|
19.60
|
11.29
|
260,300
|
|
|
4/7/2010
|
-0.10 / -0.51%
|
19.70
|
20.00
|
19.30
|
19.50
|
19.50
|
11.24
|
211,500
|
|
|
4/6/2010
|
-0.50 / -2.49%
|
20.00
|
20.10
|
19.30
|
19.60
|
19.60
|
11.29
|
149,400
|
|
|
4/5/2010
|
+0.70 / +3.61%
|
20.70
|
20.70
|
19.70
|
20.10
|
20.10
|
11.58
|
205,800
|
|
|
4/2/2010
|
+0.10 / +0.52%
|
19.70
|
19.80
|
19.20
|
19.40
|
19.40
|
11.18
|
131,900
|
|
|
4/1/2010
|
+0.50 / +2.66%
|
19.00
|
19.60
|
18.70
|
19.30
|
19.30
|
11.12
|
176,500
|
|
|
3/31/2010
|
-0.40 / -2.08%
|
19.00
|
19.50
|
18.70
|
18.80
|
18.80
|
10.83
|
98,400
|
|
|
3/30/2010
|
-0.50 / -2.54%
|
19.80
|
19.80
|
19.00
|
19.20
|
19.20
|
11.06
|
134,200
|
|
|
3/29/2010
|
-0.10 / -0.51%
|
20.00
|
20.00
|
19.50
|
19.70
|
19.70
|
11.35
|
154,200
|
|
|
3/26/2010
|
0.00 / 0.00%
|
20.00
|
20.30
|
19.40
|
19.80
|
19.80
|
11.41
|
136,500
|
|
|
3/25/2010
|
-1.00 / -4.81%
|
20.60
|
20.60
|
19.50
|
19.80
|
19.80
|
11.41
|
194,500
|
|
|
3/24/2010
|
+0.60 / +2.97%
|
20.80
|
21.20
|
20.40
|
20.80
|
20.80
|
11.99
|
199,300
|
|
|
3/23/2010
|
-0.40 / -1.94%
|
20.40
|
21.00
|
19.90
|
20.20
|
20.20
|
11.64
|
260,600
|
|
|
3/22/2010
|
-0.20 / -0.96%
|
21.00
|
21.20
|
20.50
|
20.60
|
20.60
|
11.87
|
141,200
|
|
|
3/19/2010
|
-0.50 / -2.35%
|
21.30
|
22.00
|
20.60
|
20.80
|
20.80
|
11.99
|
227,900
|
|
|
3/18/2010
|
+1.20 / +5.97%
|
20.90
|
21.60
|
20.00
|
21.30
|
21.30
|
12.27
|
381,200
|
|
|
3/17/2010
|
-0.40 / -1.95%
|
20.70
|
20.90
|
19.70
|
20.10
|
20.10
|
11.58
|
187,700
|
|
|
3/16/2010
|
-1.00 / -4.65%
|
21.00
|
21.70
|
20.30
|
20.50
|
20.50
|
11.81
|
408,200
|
|
|
3/15/2010
|
-0.10 / -0.46%
|
20.00
|
22.60
|
20.00
|
21.50
|
21.50
|
12.39
|
363,000
|
|
|