|
Closing price on 5/6/2008
|
|
| Open |
29.00 |
| High |
30.60 |
| Low |
29.00 |
| Volume |
27,100 |
| Split-adjusted Price |
10.27 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/7/2008
|
+1.10 / +2.98%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
13.46
|
5,700
|
|
|
4/4/2008
|
+0.70 / +1.93%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
13.07
|
5,400
|
|
|
4/3/2008
|
+0.70 / +1.97%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
12.82
|
500
|
|
|
4/2/2008
|
+0.60 / +1.72%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
12.57
|
4,900
|
|
|
4/1/2008
|
+0.60 / +1.75%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
12.36
|
1,300
|
|
|
3/31/2008
|
+0.60 / +1.78%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
12.15
|
6,100
|
|
|
3/28/2008
|
-0.70 / -2.03%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
11.93
|
14,800
|
|
|
3/27/2008
|
+0.20 / +0.58%
|
33.80
|
34.40
|
33.80
|
34.40
|
34.40
|
11.76
|
10,300
|
|
|
3/26/2008
|
+0.70 / +2.09%
|
30.20
|
36.00
|
30.20
|
34.20
|
34.20
|
11.69
|
370,300
|
|
|
3/25/2008
|
-3.60 / -9.70%
|
33.50
|
35.00
|
33.50
|
33.50
|
33.50
|
11.45
|
227,300
|
|
|
3/24/2008
|
-3.50 / -8.62%
|
37.10
|
40.00
|
37.10
|
37.10
|
37.10
|
12.68
|
121,700
|
|
|
3/21/2008
|
-2.40 / -5.58%
|
42.50
|
44.00
|
40.10
|
40.60
|
40.60
|
13.88
|
212,500
|
|
|
3/20/2008
|
-2.60 / -5.70%
|
46.80
|
46.80
|
43.00
|
43.00
|
43.00
|
14.70
|
177,000
|
|
|
3/19/2008
|
-1.20 / -2.56%
|
43.10
|
49.90
|
43.10
|
45.60
|
45.60
|
15.58
|
136,900
|
|
|