|
Closing price on 5/14/2010
|
|
| Open |
18.90 |
| High |
18.90 |
| Low |
18.50 |
| Volume |
133,500 |
| Split-adjusted Price |
10.66 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2010
|
-0.10 / -0.54%
|
18.90
|
18.90
|
18.50
|
18.50
|
18.50
|
10.66
|
133,500
|
|
|
5/13/2010
|
-0.10 / -0.53%
|
18.80
|
19.10
|
18.50
|
18.60
|
18.60
|
10.72
|
127,500
|
|
|
5/12/2010
|
-0.80 / -4.10%
|
19.60
|
19.60
|
18.40
|
18.70
|
18.70
|
10.77
|
299,600
|
|
|
5/11/2010
|
+0.10 / +0.52%
|
20.00
|
20.30
|
19.30
|
19.50
|
19.50
|
11.24
|
265,800
|
|
|
5/10/2010
|
+0.10 / +0.52%
|
19.50
|
19.80
|
19.00
|
19.40
|
19.40
|
11.18
|
236,500
|
|
|
5/7/2010
|
-0.70 / -3.50%
|
20.00
|
20.00
|
19.20
|
19.30
|
19.30
|
11.12
|
394,100
|
|
|
5/6/2010
|
+0.30 / +1.52%
|
20.00
|
20.40
|
19.50
|
20.00
|
20.00
|
11.52
|
321,600
|
|
|
5/5/2010
|
-0.50 / -2.48%
|
20.20
|
20.20
|
19.50
|
19.70
|
19.70
|
11.35
|
243,000
|
|
|
5/4/2010
|
+0.50 / +2.54%
|
20.00
|
20.40
|
19.70
|
20.20
|
20.20
|
11.64
|
308,000
|
|
|
4/29/2010
|
-0.10 / -0.51%
|
19.80
|
20.00
|
19.50
|
19.70
|
19.70
|
11.35
|
281,000
|
|
|
4/28/2010
|
+0.20 / +1.02%
|
20.00
|
20.00
|
19.50
|
19.80
|
19.80
|
11.41
|
134,200
|
|
|
4/27/2010
|
-0.60 / -2.97%
|
20.00
|
20.20
|
19.60
|
19.60
|
19.60
|
11.29
|
191,400
|
|
|
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
|
|
|