|
Closing price on 7/21/2010
|
|
| Open |
15.50 |
| High |
15.70 |
| Low |
15.20 |
| Volume |
180,000 |
| Split-adjusted Price |
8.93 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2010
|
+0.40 / +2.65%
|
15.50
|
15.70
|
15.20
|
15.50
|
15.50
|
8.93
|
180,000
|
|
|
7/20/2010
|
-1.00 / -6.21%
|
16.00
|
16.00
|
15.10
|
15.10
|
15.10
|
8.70
|
216,100
|
|
|
7/19/2010
|
-0.10 / -0.62%
|
16.00
|
16.20
|
15.90
|
16.10
|
16.10
|
9.28
|
196,200
|
|
|
7/16/2010
|
-0.20 / -1.22%
|
16.20
|
16.60
|
16.10
|
16.20
|
16.20
|
9.33
|
145,500
|
|
|
7/15/2010
|
-0.60 / -3.53%
|
17.50
|
17.60
|
16.30
|
16.40
|
16.40
|
9.45
|
189,300
|
|
|
7/14/2010
|
+0.90 / +5.59%
|
17.10
|
17.10
|
16.60
|
17.00
|
17.00
|
9.80
|
934,300
|
|
|
7/13/2010
|
+0.90 / +5.92%
|
15.60
|
16.10
|
15.40
|
16.10
|
16.10
|
9.28
|
321,100
|
|
|
7/12/2010
|
+0.20 / +1.33%
|
14.90
|
15.20
|
14.80
|
15.20
|
15.20
|
8.76
|
93,400
|
|
|
7/9/2010
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
8.64
|
91,800
|
|
|
7/8/2010
|
+0.20 / +1.35%
|
15.70
|
15.70
|
14.90
|
15.00
|
15.00
|
8.64
|
152,400
|
|
|
7/7/2010
|
-0.20 / -1.33%
|
15.70
|
15.70
|
14.80
|
14.80
|
14.80
|
8.53
|
59,800
|
|
|
7/6/2010
|
-0.20 / -1.32%
|
15.20
|
15.20
|
14.70
|
15.00
|
15.00
|
8.64
|
109,300
|
|
|
7/5/2010
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.00
|
15.20
|
15.20
|
8.76
|
69,900
|
|
|
7/2/2010
|
+0.20 / +1.33%
|
15.00
|
15.40
|
15.00
|
15.20
|
15.20
|
8.76
|
116,900
|
|
|
7/1/2010
|
-0.30 / -1.96%
|
15.00
|
15.30
|
14.90
|
15.00
|
15.00
|
8.64
|
63,900
|
|
|
6/30/2010
|
-0.20 / -1.29%
|
15.60
|
15.60
|
15.10
|
15.30
|
15.30
|
8.82
|
73,300
|
|
|
6/29/2010
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.50
|
15.50
|
15.50
|
8.93
|
95,200
|
|
|
6/28/2010
|
-0.10 / -0.64%
|
15.50
|
15.70
|
15.40
|
15.50
|
15.50
|
8.93
|
53,500
|
|
|
6/25/2010
|
-0.30 / -1.89%
|
15.60
|
15.80
|
15.50
|
15.60
|
15.60
|
8.99
|
102,300
|
|
|
6/24/2010
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.80
|
15.90
|
15.90
|
9.16
|
96,100
|
|
|
6/23/2010
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.70
|
16.00
|
16.00
|
9.22
|
72,300
|
|
|
6/22/2010
|
-0.30 / -1.85%
|
16.20
|
16.30
|
15.90
|
15.90
|
15.90
|
9.16
|
113,700
|
|
|
6/21/2010
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.20
|
16.20
|
16.20
|
9.33
|
101,100
|
|
|
6/18/2010
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.10
|
16.20
|
16.20
|
9.33
|
116,200
|
|
|
6/17/2010
|
-0.40 / -2.42%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.10
|
9.28
|
91,500
|
|
|
6/16/2010
|
+0.50 / +3.13%
|
16.10
|
17.00
|
16.10
|
16.50
|
16.50
|
9.51
|
200,000
|
|
|
6/15/2010
|
-0.30 / -1.84%
|
16.30
|
16.30
|
15.90
|
16.00
|
16.00
|
9.22
|
76,200
|
|
|
6/14/2010
|
+0.10 / +0.62%
|
16.40
|
16.60
|
16.20
|
16.30
|
16.30
|
9.39
|
70,000
|
|
|
6/11/2010
|
+0.20 / +1.25%
|
16.50
|
16.60
|
16.00
|
16.20
|
16.20
|
9.33
|
89,200
|
|
|
6/10/2010
|
0.00 / 0.00%
|
16.00
|
16.10
|
15.80
|
16.00
|
16.00
|
9.22
|
69,600
|
|
|