|
|
Closing price on 8/18/2010
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
10.20 |
| Volume |
202,300 |
| Split-adjusted Price |
8.33 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2010
|
-3.10 / -21.83%
|
11.60
|
11.60
|
10.20
|
11.10
|
11.10
|
8.33
|
202,300
|
|
|
8/17/2010
|
-0.40 / -2.74%
|
14.60
|
14.70
|
14.00
|
14.20
|
14.20
|
8.18
|
175,400
|
|
|
8/16/2010
|
+0.70 / +5.04%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.60
|
8.41
|
210,600
|
|
|
8/13/2010
|
+0.40 / +2.96%
|
13.70
|
14.00
|
13.40
|
13.90
|
13.90
|
8.01
|
245,400
|
|
|
8/12/2010
|
-0.60 / -4.26%
|
14.50
|
14.50
|
13.40
|
13.50
|
13.50
|
7.78
|
181,700
|
|
|
8/11/2010
|
+0.80 / +6.02%
|
13.20
|
14.10
|
13.20
|
14.10
|
14.10
|
8.12
|
410,800
|
|
|
8/10/2010
|
-0.20 / -1.48%
|
13.60
|
13.70
|
12.90
|
13.30
|
13.30
|
7.66
|
145,600
|
|
|
8/9/2010
|
-0.80 / -5.59%
|
14.30
|
14.30
|
13.40
|
13.50
|
13.50
|
7.78
|
182,300
|
|
|
8/6/2010
|
-0.30 / -2.05%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.30
|
8.24
|
47,200
|
|
|
8/5/2010
|
0.00 / 0.00%
|
14.50
|
15.00
|
14.50
|
14.60
|
14.60
|
8.41
|
51,500
|
|
|
8/4/2010
|
-0.40 / -2.67%
|
14.70
|
14.80
|
14.60
|
14.60
|
14.60
|
8.41
|
63,500
|
|
|
8/3/2010
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.90
|
15.00
|
15.00
|
8.64
|
59,500
|
|
|
8/2/2010
|
-0.30 / -1.96%
|
15.20
|
15.20
|
14.80
|
15.00
|
15.00
|
8.64
|
66,400
|
|
|
7/30/2010
|
+0.10 / +0.66%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.30
|
8.82
|
53,400
|
|
|
7/29/2010
|
+0.30 / +2.01%
|
14.70
|
15.30
|
14.70
|
15.20
|
15.20
|
8.76
|
155,900
|
|
|
7/28/2010
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.60
|
14.90
|
14.90
|
8.59
|
185,700
|
|
|
7/27/2010
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.00
|
15.00
|
15.00
|
8.64
|
94,700
|
|
|
7/26/2010
|
-0.50 / -3.23%
|
15.50
|
15.50
|
14.90
|
15.00
|
15.00
|
8.64
|
118,800
|
|
|
7/23/2010
|
+0.20 / +1.31%
|
15.50
|
15.70
|
15.40
|
15.50
|
15.50
|
8.93
|
91,400
|
|
|
7/22/2010
|
-0.20 / -1.29%
|
15.40
|
15.80
|
15.30
|
15.30
|
15.30
|
8.82
|
78,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:30:01 PM
|
|
|
|
|