|
Closing price on 7/31/2009
|
|
| Open |
27.30 |
| High |
27.60 |
| Low |
26.50 |
| Volume |
988,800 |
| Split-adjusted Price |
15.90 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2009
|
+2.00 / +7.81%
|
27.30
|
27.60
|
26.50
|
27.60
|
27.60
|
15.90
|
988,800
|
|
|
7/30/2009
|
-1.20 / -4.48%
|
27.00
|
27.00
|
25.40
|
25.60
|
25.60
|
14.75
|
696,200
|
|
|
7/29/2009
|
+0.20 / +0.75%
|
27.50
|
28.90
|
26.00
|
26.80
|
26.80
|
15.44
|
874,100
|
|
|
7/28/2009
|
+1.00 / +3.91%
|
27.30
|
27.30
|
26.50
|
26.60
|
26.60
|
15.33
|
2,249,400
|
|
|
7/27/2009
|
+1.60 / +6.67%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
14.75
|
372,000
|
|
|
7/24/2009
|
+0.80 / +3.45%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
13.83
|
93,500
|
|
|
7/23/2009
|
+1.60 / +7.41%
|
21.70
|
23.20
|
20.70
|
23.20
|
23.20
|
13.37
|
710,400
|
|
|
7/22/2009
|
-0.10 / -0.46%
|
22.40
|
22.50
|
21.40
|
21.60
|
21.60
|
12.45
|
256,200
|
|
|
7/21/2009
|
+0.20 / +0.93%
|
21.40
|
22.40
|
21.30
|
21.70
|
21.70
|
12.50
|
285,900
|
|
|
7/20/2009
|
-0.90 / -4.02%
|
22.00
|
22.00
|
21.30
|
21.50
|
21.50
|
12.39
|
448,500
|
|
|
7/17/2009
|
-1.00 / -4.27%
|
23.50
|
23.60
|
22.30
|
22.40
|
22.40
|
12.91
|
229,900
|
|
|
7/16/2009
|
+1.50 / +6.85%
|
23.70
|
23.70
|
22.30
|
23.40
|
23.40
|
13.48
|
603,000
|
|
|
7/15/2009
|
0.00 / 0.00%
|
22.50
|
23.00
|
21.90
|
21.90
|
21.90
|
12.62
|
646,100
|
|
|
7/14/2009
|
-0.30 / -1.35%
|
23.00
|
23.80
|
21.20
|
21.90
|
21.90
|
12.62
|
578,800
|
|
|
7/13/2009
|
-1.40 / -5.93%
|
23.40
|
23.50
|
22.20
|
22.20
|
22.20
|
12.79
|
537,800
|
|
|
7/10/2009
|
-0.80 / -3.28%
|
24.50
|
24.60
|
23.50
|
23.60
|
23.60
|
13.60
|
363,300
|
|
|
7/9/2009
|
-0.30 / -1.21%
|
24.90
|
24.90
|
24.30
|
24.40
|
24.40
|
14.06
|
270,000
|
|
|
7/8/2009
|
-0.50 / -1.98%
|
23.50
|
25.20
|
23.50
|
24.70
|
24.70
|
14.23
|
220,400
|
|
|
7/7/2009
|
+0.10 / +0.40%
|
26.30
|
26.30
|
24.60
|
25.20
|
25.20
|
14.52
|
417,500
|
|
|
7/6/2009
|
+1.30 / +5.46%
|
23.50
|
25.10
|
23.50
|
25.10
|
25.10
|
14.46
|
287,700
|
|
|
7/3/2009
|
-0.60 / -2.46%
|
23.40
|
24.00
|
22.30
|
23.80
|
23.80
|
13.71
|
364,300
|
|
|
7/2/2009
|
+0.50 / +2.09%
|
23.00
|
24.90
|
22.90
|
24.40
|
24.40
|
14.06
|
562,100
|
|
|
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
|
|
|