|
Closing price on 6/30/2008
|
|
| Open |
16.50 |
| High |
17.70 |
| Low |
16.50 |
| Volume |
114,500 |
| Split-adjusted Price |
6.20 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/30/2008
|
+0.30 / +1.74%
|
16.50
|
17.70
|
16.50
|
17.50
|
17.50
|
6.20
|
114,500
|
|
|
6/27/2008
|
-0.30 / -1.71%
|
16.80
|
18.00
|
16.80
|
17.20
|
17.20
|
6.09
|
99,100
|
|
|
6/26/2008
|
-0.40 / -2.23%
|
18.20
|
18.20
|
16.80
|
17.50
|
17.50
|
6.20
|
173,000
|
|
|
6/25/2008
|
+0.60 / +3.47%
|
16.70
|
17.90
|
16.70
|
17.90
|
17.90
|
6.34
|
218,500
|
|
|
6/24/2008
|
-0.70 / -3.89%
|
17.30
|
18.40
|
17.30
|
17.30
|
17.30
|
6.13
|
72,500
|
|
|
6/23/2008
|
-0.70 / -3.74%
|
18.00
|
18.70
|
18.00
|
18.00
|
18.00
|
6.37
|
146,300
|
|
|
6/20/2008
|
-0.70 / -3.61%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
6.62
|
2,600
|
|
|
6/19/2008
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
6.87
|
3,400
|
|
|
6/18/2008
|
-0.50 / -2.51%
|
20.40
|
20.40
|
19.40
|
19.40
|
19.40
|
6.87
|
79,100
|
|
|
6/17/2008
|
+0.40 / +2.05%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
7.05
|
26,900
|
|
|
6/16/2008
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.00
|
19.50
|
19.50
|
6.91
|
114,900
|
|
|
6/13/2008
|
+0.50 / +2.63%
|
18.50
|
19.50
|
18.50
|
19.50
|
19.50
|
6.91
|
411,700
|
|
|
6/12/2008
|
-0.50 / -2.56%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
6.73
|
15,300
|
|
|
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
|
|
|