|
|
Closing price on 6/7/2010
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
15.80 |
| Volume |
224,600 |
| Split-adjusted Price |
9.16 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2010
|
-0.90 / -5.36%
|
16.50
|
16.50
|
15.80
|
15.90
|
15.90
|
9.16
|
224,600
|
|
|
6/4/2010
|
-0.20 / -1.18%
|
17.20
|
17.30
|
16.60
|
16.80
|
16.80
|
9.68
|
100,100
|
|
|
6/3/2010
|
+0.10 / +0.59%
|
17.30
|
17.30
|
16.80
|
17.00
|
17.00
|
9.80
|
127,800
|
|
|
6/2/2010
|
0.00 / 0.00%
|
16.40
|
17.00
|
16.40
|
16.90
|
16.90
|
9.74
|
67,800
|
|
|
6/1/2010
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.50
|
16.90
|
16.90
|
9.74
|
90,300
|
|
|
5/31/2010
|
-0.60 / -3.41%
|
16.90
|
17.50
|
16.80
|
17.00
|
17.00
|
9.80
|
87,900
|
|
|
5/28/2010
|
+0.90 / +5.39%
|
17.20
|
17.80
|
17.20
|
17.60
|
17.60
|
10.14
|
420,200
|
|
|
5/27/2010
|
-0.30 / -1.76%
|
16.70
|
16.90
|
16.50
|
16.70
|
16.70
|
9.62
|
143,100
|
|
|
5/26/2010
|
+0.40 / +2.41%
|
16.70
|
17.10
|
16.60
|
17.00
|
17.00
|
9.80
|
258,400
|
|
|
5/25/2010
|
-0.60 / -3.49%
|
16.30
|
16.90
|
16.10
|
16.60
|
16.60
|
9.56
|
143,400
|
|
|
5/24/2010
|
+0.90 / +5.52%
|
16.50
|
17.30
|
15.60
|
17.20
|
17.20
|
9.91
|
440,900
|
|
|
5/21/2010
|
-1.40 / -7.91%
|
16.50
|
16.80
|
16.00
|
16.30
|
16.30
|
9.39
|
354,500
|
|
|
5/20/2010
|
+1.10 / +6.63%
|
16.40
|
17.70
|
15.70
|
17.70
|
17.70
|
10.20
|
416,300
|
|
|
5/19/2010
|
-0.90 / -5.14%
|
17.30
|
17.30
|
16.40
|
16.60
|
16.60
|
9.56
|
367,400
|
|
|
5/18/2010
|
-0.50 / -2.78%
|
18.20
|
18.20
|
17.40
|
17.50
|
17.50
|
10.08
|
176,300
|
|
|
5/17/2010
|
-0.50 / -2.70%
|
18.50
|
18.70
|
17.50
|
18.00
|
18.00
|
10.37
|
243,500
|
|
|
5/14/2010
|
-0.10 / -0.54%
|
18.90
|
18.90
|
18.50
|
18.50
|
18.50
|
10.66
|
133,500
|
|
|
5/13/2010
|
-0.10 / -0.53%
|
18.80
|
19.10
|
18.50
|
18.60
|
18.60
|
10.72
|
127,500
|
|
|
5/12/2010
|
-0.80 / -4.10%
|
19.60
|
19.60
|
18.40
|
18.70
|
18.70
|
10.77
|
299,600
|
|
|
5/11/2010
|
+0.10 / +0.52%
|
20.00
|
20.30
|
19.30
|
19.50
|
19.50
|
11.24
|
265,800
|
|
|
5/10/2010
|
+0.10 / +0.52%
|
19.50
|
19.80
|
19.00
|
19.40
|
19.40
|
11.18
|
236,500
|
|
|
5/7/2010
|
-0.70 / -3.50%
|
20.00
|
20.00
|
19.20
|
19.30
|
19.30
|
11.12
|
394,100
|
|
|
5/6/2010
|
+0.30 / +1.52%
|
20.00
|
20.40
|
19.50
|
20.00
|
20.00
|
11.52
|
321,600
|
|
|
5/5/2010
|
-0.50 / -2.48%
|
20.20
|
20.20
|
19.50
|
19.70
|
19.70
|
11.35
|
243,000
|
|
|
5/4/2010
|
+0.50 / +2.54%
|
20.00
|
20.40
|
19.70
|
20.20
|
20.20
|
11.64
|
308,000
|
|
|
4/29/2010
|
-0.10 / -0.51%
|
19.80
|
20.00
|
19.50
|
19.70
|
19.70
|
11.35
|
281,000
|
|
|
4/28/2010
|
+0.20 / +1.02%
|
20.00
|
20.00
|
19.50
|
19.80
|
19.80
|
11.41
|
134,200
|
|
|
4/27/2010
|
-0.60 / -2.97%
|
20.00
|
20.20
|
19.60
|
19.60
|
19.60
|
11.29
|
191,400
|
|
|
4/26/2010
|
-0.20 / -0.98%
|
21.00
|
21.00
|
19.80
|
20.20
|
20.20
|
11.64
|
266,400
|
|
|
4/22/2010
|
+0.90 / +4.62%
|
19.80
|
20.40
|
19.80
|
20.40
|
20.40
|
11.75
|
773,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:30:01 PM
|
|
|
|
|