|
Closing price on 5/26/2008
|
|
| Open |
27.50 |
| High |
27.50 |
| Low |
27.50 |
| Volume |
100 |
| Split-adjusted Price |
9.74 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2008
|
-0.80 / -2.83%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
9.74
|
100
|
|
|
5/23/2008
|
-0.80 / -2.75%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
10.02
|
1,700
|
|
|
5/22/2008
|
-0.40 / -1.36%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
10.31
|
100
|
|
|
5/21/2008
|
+0.10 / +0.34%
|
29.50
|
31.00
|
29.50
|
29.50
|
29.50
|
10.45
|
5,600
|
|
|
5/20/2008
|
-0.20 / -0.68%
|
31.20
|
31.20
|
29.40
|
29.40
|
29.40
|
10.41
|
9,400
|
|
|
5/19/2008
|
-0.90 / -2.95%
|
29.60
|
31.40
|
29.60
|
29.60
|
29.60
|
10.48
|
7,300
|
|
|
5/16/2008
|
-0.90 / -2.87%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
10.80
|
7,800
|
|
|
5/15/2008
|
-0.90 / -2.79%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
11.12
|
600
|
|
|
5/14/2008
|
+0.60 / +1.89%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
11.44
|
2,000
|
|
|
5/13/2008
|
+0.60 / +1.93%
|
33.50
|
33.50
|
31.70
|
31.70
|
31.70
|
11.23
|
18,000
|
|
|
5/12/2008
|
+0.30 / +0.97%
|
32.90
|
32.90
|
31.10
|
31.10
|
31.10
|
11.01
|
23,400
|
|
|
5/9/2008
|
+0.60 / +1.99%
|
32.30
|
32.60
|
30.80
|
30.80
|
30.80
|
10.91
|
37,700
|
|
|
5/8/2008
|
+0.60 / +2.03%
|
32.00
|
32.00
|
30.20
|
30.20
|
30.20
|
10.70
|
30,600
|
|
|
5/7/2008
|
+0.60 / +2.07%
|
31.00
|
31.40
|
29.60
|
29.60
|
29.60
|
10.48
|
34,900
|
|
|
5/6/2008
|
-0.80 / -2.68%
|
29.00
|
30.60
|
29.00
|
29.00
|
29.00
|
10.27
|
27,100
|
|
|
5/5/2008
|
-0.20 / -0.67%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
10.55
|
6,000
|
|
|
4/29/2008
|
-0.80 / -2.60%
|
31.80
|
31.80
|
30.00
|
30.00
|
30.00
|
10.62
|
66,300
|
|
|
4/28/2008
|
-0.90 / -2.84%
|
31.10
|
31.50
|
30.80
|
30.80
|
30.80
|
10.91
|
102,500
|
|
|
4/25/2008
|
-0.60 / -1.86%
|
31.70
|
32.10
|
31.70
|
31.70
|
31.70
|
11.23
|
109,600
|
|
|
4/24/2008
|
-0.10 / -0.31%
|
34.10
|
34.10
|
32.30
|
32.30
|
32.30
|
11.44
|
201,500
|
|
|
4/23/2008
|
-0.90 / -2.70%
|
34.20
|
34.20
|
32.40
|
32.40
|
32.40
|
11.47
|
42,500
|
|
|
4/22/2008
|
-1.00 / -2.92%
|
33.30
|
33.40
|
33.30
|
33.30
|
33.30
|
11.79
|
25,000
|
|
|
4/21/2008
|
-0.20 / -0.58%
|
34.30
|
34.50
|
34.30
|
34.30
|
34.30
|
12.15
|
44,100
|
|
|
4/18/2008
|
-2.40 / -6.50%
|
36.40
|
36.50
|
34.50
|
34.50
|
34.50
|
12.22
|
118,200
|
|
|
4/17/2008
|
+2.20 / +6.34%
|
34.90
|
36.90
|
34.90
|
36.90
|
36.90
|
13.07
|
310,600
|
|
|
4/16/2008
|
-1.00 / -2.80%
|
36.70
|
36.70
|
34.70
|
34.70
|
34.70
|
12.29
|
80,400
|
|
|
4/11/2008
|
-1.10 / -2.99%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
12.64
|
55,900
|
|
|
4/10/2008
|
-0.80 / -2.13%
|
36.80
|
36.80
|
36.80
|
36.80
|
36.80
|
13.03
|
14,400
|
|
|
4/9/2008
|
-1.50 / -3.84%
|
38.70
|
39.60
|
37.60
|
37.60
|
37.60
|
13.32
|
111,000
|
|
|
4/8/2008
|
+1.10 / +2.89%
|
39.10
|
39.10
|
37.10
|
39.10
|
39.10
|
13.85
|
540,200
|
|
|