|
|
Closing price on 5/15/2009
|
|
| Open |
25.00 |
| High |
25.60 |
| Low |
25.00 |
| Volume |
609,500 |
| Split-adjusted Price |
14.75 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2009
|
+1.10 / +4.49%
|
25.00
|
25.60
|
25.00
|
25.60
|
25.60
|
14.75
|
609,500
|
|
|
5/14/2009
|
-0.70 / -2.78%
|
23.70
|
25.10
|
23.70
|
24.50
|
24.50
|
14.12
|
949,600
|
|
|
5/13/2009
|
-1.40 / -5.26%
|
26.80
|
26.80
|
24.20
|
25.20
|
25.20
|
14.52
|
842,800
|
|
|
5/12/2009
|
+1.60 / +6.40%
|
23.90
|
27.00
|
23.90
|
26.60
|
26.60
|
15.33
|
1,440,300
|
|
|
5/11/2009
|
-0.20 / -0.79%
|
26.50
|
26.50
|
23.50
|
25.00
|
25.00
|
14.41
|
967,000
|
|
|
5/8/2009
|
+1.60 / +6.78%
|
25.00
|
25.20
|
23.00
|
25.20
|
25.20
|
14.52
|
1,572,700
|
|
|
5/7/2009
|
+1.50 / +6.79%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
13.60
|
115,000
|
|
|
5/6/2009
|
+1.40 / +6.76%
|
22.10
|
22.10
|
21.00
|
22.10
|
22.10
|
12.73
|
2,767,500
|
|
|
5/5/2009
|
+1.30 / +6.70%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
11.93
|
26,300
|
|
|
5/4/2009
|
+1.20 / +6.59%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
11.18
|
6,000
|
|
|
4/29/2009
|
+0.90 / +5.20%
|
18.20
|
18.20
|
17.50
|
18.20
|
18.20
|
10.49
|
498,000
|
|
|
4/28/2009
|
+1.10 / +6.79%
|
15.10
|
17.30
|
15.10
|
17.30
|
17.30
|
9.97
|
613,800
|
|
|
4/27/2009
|
-1.10 / -6.36%
|
16.10
|
17.50
|
16.10
|
16.20
|
16.20
|
9.33
|
703,700
|
|
|
4/24/2009
|
-1.20 / -6.49%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
9.97
|
76,200
|
|
|
4/23/2009
|
-1.90 / -9.31%
|
18.50
|
19.00
|
18.50
|
18.50
|
18.50
|
10.66
|
514,800
|
|
|
4/22/2009
|
-0.20 / -0.97%
|
19.20
|
21.70
|
19.20
|
20.40
|
20.40
|
11.75
|
1,143,000
|
|
|
4/21/2009
|
-1.50 / -6.79%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
11.87
|
50,900
|
|
|
4/20/2009
|
-0.40 / -1.78%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
12.73
|
26,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|