|
|
Closing price on 6/15/2009
|
|
| Open |
35.80 |
| High |
36.00 |
| Low |
33.50 |
| Volume |
728,200 |
| Split-adjusted Price |
19.30 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2009
|
-1.50 / -4.29%
|
35.80
|
36.00
|
33.50
|
33.50
|
33.50
|
19.30
|
728,200
|
|
|
6/12/2009
|
-0.60 / -1.69%
|
36.90
|
36.90
|
34.50
|
35.00
|
35.00
|
20.17
|
1,163,300
|
|
|
6/11/2009
|
+2.40 / +7.23%
|
34.90
|
35.60
|
31.00
|
35.60
|
35.60
|
20.51
|
1,484,700
|
|
|
6/10/2009
|
-1.60 / -4.60%
|
34.60
|
34.60
|
33.20
|
33.20
|
33.20
|
19.13
|
445,900
|
|
|
6/9/2009
|
-0.60 / -1.69%
|
37.80
|
37.80
|
33.50
|
34.80
|
34.80
|
20.05
|
974,500
|
|
|
6/8/2009
|
+2.30 / +6.95%
|
35.40
|
35.40
|
34.00
|
35.40
|
35.40
|
20.40
|
463,800
|
|
|
6/5/2009
|
+2.30 / +7.47%
|
31.50
|
33.10
|
31.50
|
33.10
|
33.10
|
19.07
|
1,477,800
|
|
|
6/4/2009
|
+0.10 / +0.33%
|
29.00
|
32.00
|
28.90
|
30.80
|
30.80
|
17.75
|
856,700
|
|
|
6/3/2009
|
-0.40 / -1.29%
|
31.20
|
32.50
|
30.00
|
30.70
|
30.70
|
17.69
|
464,800
|
|
|
6/2/2009
|
+1.00 / +3.32%
|
31.60
|
31.60
|
30.70
|
31.10
|
31.10
|
17.92
|
1,223,400
|
|
|
6/1/2009
|
+1.30 / +4.51%
|
28.30
|
30.10
|
28.30
|
30.10
|
30.10
|
17.34
|
865,200
|
|
|
5/29/2009
|
+0.10 / +0.35%
|
29.90
|
29.90
|
26.90
|
28.80
|
28.80
|
16.59
|
789,600
|
|
|
5/28/2009
|
-1.60 / -5.28%
|
28.70
|
30.00
|
28.70
|
28.70
|
28.70
|
16.54
|
539,800
|
|
|
5/27/2009
|
-1.30 / -4.11%
|
32.90
|
33.00
|
29.60
|
30.30
|
30.30
|
17.46
|
1,058,700
|
|
|
5/26/2009
|
+1.90 / +6.40%
|
31.30
|
31.60
|
30.00
|
31.60
|
31.60
|
18.21
|
1,284,800
|
|
|
5/25/2009
|
+1.20 / +4.21%
|
27.90
|
29.70
|
27.90
|
29.70
|
29.70
|
17.11
|
181,100
|
|
|
5/22/2009
|
-0.20 / -0.70%
|
27.60
|
29.00
|
27.60
|
28.50
|
28.50
|
16.42
|
1,134,600
|
|
|
5/21/2009
|
-2.10 / -6.82%
|
31.00
|
31.00
|
28.40
|
28.70
|
28.70
|
16.54
|
1,143,000
|
|
|
5/20/2009
|
+2.00 / +6.94%
|
30.70
|
30.80
|
29.00
|
30.80
|
30.80
|
17.75
|
1,631,200
|
|
|
5/19/2009
|
+1.60 / +5.88%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
16.59
|
456,100
|
|
|
5/18/2009
|
+1.60 / +6.25%
|
27.00
|
27.20
|
26.00
|
27.20
|
27.20
|
15.67
|
1,212,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|