|
Closing price on 6/11/2008
|
|
| Open |
19.50 |
| High |
19.50 |
| Low |
19.50 |
| Volume |
16,400 |
| Split-adjusted Price |
6.91 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2008
|
-0.60 / -2.99%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
6.91
|
16,400
|
|
|
6/10/2008
|
-0.60 / -2.90%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
7.12
|
100
|
|
|
6/9/2008
|
-0.60 / -2.82%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
7.33
|
400
|
|
|
6/6/2008
|
-0.60 / -2.74%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
7.54
|
600
|
|
|
6/5/2008
|
-0.60 / -2.67%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
7.76
|
100
|
|
|
6/4/2008
|
-0.60 / -2.60%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
7.97
|
400
|
|
|
6/3/2008
|
-0.70 / -2.94%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
8.18
|
100
|
|
|
6/2/2008
|
-0.70 / -2.86%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
8.43
|
100
|
|
|
5/30/2008
|
-0.70 / -2.78%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
8.68
|
100
|
|
|
5/29/2008
|
-0.70 / -2.70%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
8.92
|
600
|
|
|
5/28/2008
|
-0.80 / -3.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
9.17
|
4,100
|
|
|
5/27/2008
|
-0.80 / -2.91%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
9.46
|
2,200
|
|
|
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
|
|
|