|
|
Closing price on 8/21/2009
|
|
| Open |
27.00 |
| High |
28.80 |
| Low |
27.00 |
| Volume |
1,625,900 |
| Split-adjusted Price |
16.13 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2009
|
+1.00 / +3.70%
|
27.00
|
28.80
|
27.00
|
28.00
|
28.00
|
16.13
|
1,625,900
|
|
|
8/20/2009
|
-0.20 / -0.74%
|
27.80
|
28.00
|
26.70
|
27.00
|
27.00
|
15.56
|
457,300
|
|
|
8/19/2009
|
+0.60 / +2.26%
|
28.00
|
28.00
|
26.60
|
27.20
|
27.20
|
15.67
|
321,600
|
|
|
8/18/2009
|
-0.10 / -0.37%
|
26.10
|
26.90
|
26.00
|
26.60
|
26.60
|
15.33
|
367,800
|
|
|
8/17/2009
|
-0.70 / -2.55%
|
27.50
|
27.50
|
26.60
|
26.70
|
26.70
|
15.38
|
298,200
|
|
|
8/14/2009
|
-0.40 / -1.44%
|
28.00
|
28.00
|
27.00
|
27.40
|
27.40
|
15.79
|
567,400
|
|
|
8/13/2009
|
+0.40 / +1.46%
|
27.80
|
29.30
|
26.60
|
27.80
|
27.80
|
16.02
|
546,800
|
|
|
8/12/2009
|
-0.20 / -0.72%
|
27.50
|
28.50
|
27.00
|
27.40
|
27.40
|
15.79
|
529,700
|
|
|
8/11/2009
|
-0.40 / -1.43%
|
27.80
|
28.00
|
27.10
|
27.60
|
27.60
|
15.90
|
363,200
|
|
|
8/10/2009
|
+1.00 / +3.70%
|
27.50
|
28.20
|
27.00
|
28.00
|
28.00
|
16.13
|
641,700
|
|
|
8/7/2009
|
+0.90 / +3.45%
|
26.00
|
27.20
|
25.90
|
27.00
|
27.00
|
15.56
|
827,600
|
|
|
8/6/2009
|
-0.20 / -0.76%
|
26.20
|
26.70
|
25.80
|
26.10
|
26.10
|
15.04
|
688,200
|
|
|
8/5/2009
|
0.00 / 0.00%
|
26.00
|
26.50
|
25.80
|
26.30
|
26.30
|
15.15
|
453,900
|
|
|
8/4/2009
|
+0.60 / +2.33%
|
26.50
|
27.20
|
26.00
|
26.30
|
26.30
|
15.15
|
596,500
|
|
|
8/3/2009
|
-1.90 / -6.88%
|
25.60
|
26.80
|
25.60
|
25.70
|
25.70
|
14.81
|
1,545,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|