|
Closing price on 7/18/2008
|
|
| Open |
27.10 |
| High |
27.10 |
| Low |
25.30 |
| Volume |
378,700 |
| Split-adjusted Price |
9.21 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2008
|
-0.10 / -0.38%
|
27.10
|
27.10
|
25.30
|
26.00
|
26.00
|
9.21
|
378,700
|
|
|
7/17/2008
|
+0.70 / +2.76%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
9.24
|
20,500
|
|
|
7/16/2008
|
+0.90 / +3.67%
|
25.40
|
25.40
|
23.60
|
25.40
|
25.40
|
9.00
|
531,600
|
|
|
7/15/2008
|
+0.90 / +3.81%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
8.68
|
8,500
|
|
|
7/14/2008
|
+0.90 / +3.96%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
8.36
|
63,100
|
|
|
7/11/2008
|
+0.80 / +3.65%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
8.04
|
12,500
|
|
|
7/10/2008
|
+0.80 / +3.79%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
7.76
|
87,400
|
|
|
7/9/2008
|
+0.40 / +1.93%
|
21.00
|
21.10
|
20.50
|
21.10
|
21.10
|
7.47
|
185,500
|
|
|
7/8/2008
|
+1.30 / +6.70%
|
20.10
|
20.90
|
19.30
|
20.70
|
20.70
|
7.33
|
298,800
|
|
|
7/7/2008
|
-0.40 / -2.02%
|
20.50
|
20.50
|
19.10
|
19.40
|
19.40
|
6.87
|
382,700
|
|
|
7/4/2008
|
+0.70 / +3.66%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
7.01
|
48,500
|
|
|
7/3/2008
|
+0.50 / +2.69%
|
19.10
|
19.10
|
19.00
|
19.10
|
19.10
|
6.76
|
102,300
|
|
|
7/2/2008
|
+0.70 / +3.91%
|
18.60
|
18.60
|
17.60
|
18.60
|
18.60
|
6.59
|
329,500
|
|
|
7/1/2008
|
+0.40 / +2.29%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.90
|
6.34
|
102,800
|
|
|
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
|
|
|