|
Closing price on 8/29/2008
|
|
| Open |
40.20 |
| High |
40.20 |
| Low |
39.00 |
| Volume |
688,100 |
| Split-adjusted Price |
14.24 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2008
|
+2.60 / +6.91%
|
40.20
|
40.20
|
39.00
|
40.20
|
40.20
|
14.24
|
688,100
|
|
|
8/28/2008
|
+2.40 / +6.82%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
13.32
|
678,100
|
|
|
8/27/2008
|
+2.30 / +6.99%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
12.47
|
4,400
|
|
|
8/26/2008
|
+2.10 / +6.82%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
11.65
|
3,000
|
|
|
8/25/2008
|
+2.00 / +6.94%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
10.91
|
10,300
|
|
|
8/22/2008
|
+1.80 / +6.67%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
10.20
|
7,800
|
|
|
8/21/2008
|
+1.70 / +6.72%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
9.56
|
68,100
|
|
|
8/20/2008
|
+1.60 / +6.75%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
8.96
|
267,600
|
|
|
8/19/2008
|
+1.50 / +6.76%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
8.39
|
173,800
|
|
|
8/18/2008
|
+1.40 / +6.73%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
7.86
|
11,700
|
|
|
8/15/2008
|
+0.80 / +4.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
7.37
|
5,200
|
|
|
8/14/2008
|
+0.70 / +3.63%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.08
|
12,100
|
|
|
8/13/2008
|
+0.70 / +3.76%
|
19.30
|
19.30
|
18.70
|
19.30
|
19.30
|
6.83
|
352,300
|
|
|
8/12/2008
|
+0.70 / +3.91%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
6.59
|
74,400
|
|
|
8/11/2008
|
+0.40 / +2.29%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
6.34
|
4,500
|
|
|
8/8/2008
|
+0.80 / +4.79%
|
16.90
|
17.50
|
16.80
|
17.50
|
17.50
|
6.20
|
139,900
|
|
|
8/7/2008
|
+0.30 / +1.83%
|
15.90
|
17.10
|
15.90
|
16.70
|
16.70
|
5.91
|
221,400
|
|
|
8/6/2008
|
-0.60 / -3.53%
|
16.40
|
17.50
|
16.40
|
16.40
|
16.40
|
5.81
|
331,900
|
|
|
8/5/2008
|
-0.70 / -3.95%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.02
|
3,500
|
|
|
8/4/2008
|
-0.70 / -3.80%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
6.27
|
5,800
|
|
|
8/1/2008
|
-0.70 / -3.66%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
6.52
|
16,800
|
|
|
7/31/2008
|
-0.70 / -3.54%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
6.76
|
9,400
|
|
|
7/30/2008
|
-0.60 / -2.94%
|
19.80
|
20.40
|
19.80
|
19.80
|
19.80
|
7.01
|
77,000
|
|
|
7/29/2008
|
-0.80 / -3.77%
|
20.40
|
21.80
|
20.40
|
20.40
|
20.40
|
7.22
|
511,900
|
|
|
7/28/2008
|
-0.80 / -3.64%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
7.51
|
21,100
|
|
|
7/25/2008
|
-0.90 / -3.93%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
7.79
|
800
|
|
|
7/24/2008
|
-0.90 / -3.78%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
8.11
|
23,000
|
|
|
7/23/2008
|
-0.90 / -3.64%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
8.43
|
800
|
|
|
7/22/2008
|
-1.00 / -3.89%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
8.75
|
1,000
|
|
|
7/21/2008
|
-0.30 / -1.15%
|
25.70
|
26.70
|
25.70
|
25.70
|
25.70
|
9.10
|
56,100
|
|
|