|
Closing price on 8/3/2011
|
|
| Open |
3.30 |
| High |
3.40 |
| Low |
3.20 |
| Volume |
63,900 |
| Split-adjusted Price |
2.55 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2011
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.40
|
2.55
|
63,900
|
|
|
8/2/2011
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
2.55
|
59,900
|
|
|
8/1/2011
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.30
|
2.48
|
46,900
|
|
|
7/29/2011
|
-0.10 / -2.78%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.50
|
2.63
|
35,300
|
|
|
7/28/2011
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.40
|
3.60
|
3.60
|
2.70
|
115,800
|
|
|
7/27/2011
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.30
|
3.60
|
3.60
|
2.70
|
114,200
|
|
|
7/26/2011
|
-0.10 / -2.78%
|
3.50
|
3.70
|
3.50
|
3.50
|
3.50
|
2.63
|
54,400
|
|
|
7/25/2011
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
2.70
|
66,000
|
|
|
7/22/2011
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
2.78
|
38,000
|
|
|
7/21/2011
|
-0.20 / -5.13%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.78
|
36,200
|
|
|
7/20/2011
|
+0.20 / +5.41%
|
3.70
|
3.90
|
3.70
|
3.90
|
3.90
|
2.93
|
45,000
|
|
|
7/19/2011
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
2.78
|
35,100
|
|
|
7/18/2011
|
-0.20 / -5.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
2.85
|
60,300
|
|
|
7/15/2011
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.80
|
4.00
|
4.00
|
3.00
|
28,000
|
|
|
7/14/2011
|
-0.10 / -2.50%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
2.93
|
31,600
|
|
|
7/13/2011
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
3.00
|
19,000
|
|
|
7/12/2011
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.90
|
2.93
|
21,100
|
|
|
7/11/2011
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
2.93
|
68,800
|
|
|
7/8/2011
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
2.93
|
48,200
|
|
|
7/7/2011
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
2.93
|
43,300
|
|
|
7/6/2011
|
-0.10 / -2.44%
|
4.20
|
4.20
|
3.90
|
4.00
|
4.00
|
3.00
|
28,300
|
|
|
7/5/2011
|
+0.10 / +2.50%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.08
|
117,100
|
|
|
7/4/2011
|
+0.10 / +2.56%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
3.00
|
46,400
|
|
|
7/1/2011
|
-0.20 / -4.88%
|
4.10
|
4.20
|
3.90
|
3.90
|
3.90
|
2.93
|
68,900
|
|
|
6/30/2011
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
3.08
|
44,300
|
|
|
6/29/2011
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
3.08
|
54,900
|
|
|
6/28/2011
|
-0.20 / -4.65%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.10
|
3.08
|
220,300
|
|
|
6/27/2011
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.30
|
4.30
|
4.30
|
3.23
|
50,100
|
|
|
6/24/2011
|
-0.10 / -2.27%
|
4.60
|
4.60
|
4.30
|
4.30
|
4.30
|
3.23
|
80,800
|
|
|
6/23/2011
|
-0.10 / -2.22%
|
4.70
|
4.70
|
4.30
|
4.40
|
4.40
|
3.30
|
48,600
|
|
|