|
|
Closing price on 7/1/2009
|
|
| Open |
25.60 |
| High |
25.60 |
| Low |
23.90 |
| Volume |
279,200 |
| Split-adjusted Price |
13.77 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2009
|
-1.40 / -5.53%
|
25.60
|
25.60
|
23.90
|
23.90
|
23.90
|
13.77
|
279,200
|
|
|
6/30/2009
|
-1.50 / -5.60%
|
27.50
|
28.40
|
25.30
|
25.30
|
25.30
|
14.58
|
364,700
|
|
|
6/29/2009
|
-0.30 / -1.11%
|
27.30
|
27.50
|
26.50
|
26.80
|
26.80
|
15.44
|
190,900
|
|
|
6/26/2009
|
+0.50 / +1.88%
|
27.50
|
28.00
|
26.30
|
27.10
|
27.10
|
15.62
|
373,800
|
|
|
6/25/2009
|
-0.70 / -2.56%
|
28.10
|
28.10
|
26.00
|
26.60
|
26.60
|
15.33
|
817,600
|
|
|
6/24/2009
|
+1.70 / +6.64%
|
23.90
|
27.30
|
23.90
|
27.30
|
27.30
|
15.73
|
413,100
|
|
|
6/23/2009
|
-1.90 / -6.91%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
14.75
|
61,100
|
|
|
6/22/2009
|
-1.80 / -6.14%
|
29.10
|
29.10
|
27.50
|
27.50
|
27.50
|
15.85
|
215,600
|
|
|
6/19/2009
|
-1.70 / -5.48%
|
31.10
|
32.50
|
29.10
|
29.30
|
29.30
|
16.88
|
468,600
|
|
|
6/18/2009
|
-0.30 / -0.96%
|
31.00
|
31.50
|
30.00
|
31.00
|
31.00
|
17.86
|
539,400
|
|
|
6/17/2009
|
0.00 / 0.00%
|
29.20
|
32.00
|
29.20
|
31.30
|
31.30
|
18.04
|
929,700
|
|
|
6/16/2009
|
-2.20 / -6.57%
|
31.30
|
32.00
|
31.30
|
31.30
|
31.30
|
18.04
|
116,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|