|
Closing price on 8/5/2008
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
17.00 |
| Volume |
3,500 |
| Split-adjusted Price |
6.02 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/18/2008
|
-0.10 / -0.38%
|
27.10
|
27.10
|
25.30
|
26.00
|
26.00
|
9.21
|
378,700
|
|
|
7/17/2008
|
+0.70 / +2.76%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
9.24
|
20,500
|
|
|
7/16/2008
|
+0.90 / +3.67%
|
25.40
|
25.40
|
23.60
|
25.40
|
25.40
|
9.00
|
531,600
|
|
|
7/15/2008
|
+0.90 / +3.81%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
8.68
|
8,500
|
|
|
7/14/2008
|
+0.90 / +3.96%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
8.36
|
63,100
|
|
|
7/11/2008
|
+0.80 / +3.65%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
8.04
|
12,500
|
|
|
7/10/2008
|
+0.80 / +3.79%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
7.76
|
87,400
|
|
|
7/9/2008
|
+0.40 / +1.93%
|
21.00
|
21.10
|
20.50
|
21.10
|
21.10
|
7.47
|
185,500
|
|
|
7/8/2008
|
+1.30 / +6.70%
|
20.10
|
20.90
|
19.30
|
20.70
|
20.70
|
7.33
|
298,800
|
|
|
7/7/2008
|
-0.40 / -2.02%
|
20.50
|
20.50
|
19.10
|
19.40
|
19.40
|
6.87
|
382,700
|
|
|
7/4/2008
|
+0.70 / +3.66%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
7.01
|
48,500
|
|
|
7/3/2008
|
+0.50 / +2.69%
|
19.10
|
19.10
|
19.00
|
19.10
|
19.10
|
6.76
|
102,300
|
|
|
7/2/2008
|
+0.70 / +3.91%
|
18.60
|
18.60
|
17.60
|
18.60
|
18.60
|
6.59
|
329,500
|
|
|
7/1/2008
|
+0.40 / +2.29%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.90
|
6.34
|
102,800
|
|
|
6/30/2008
|
+0.30 / +1.74%
|
16.50
|
17.70
|
16.50
|
17.50
|
17.50
|
6.20
|
114,500
|
|
|
6/27/2008
|
-0.30 / -1.71%
|
16.80
|
18.00
|
16.80
|
17.20
|
17.20
|
6.09
|
99,100
|
|
|
6/26/2008
|
-0.40 / -2.23%
|
18.20
|
18.20
|
16.80
|
17.50
|
17.50
|
6.20
|
173,000
|
|
|
6/25/2008
|
+0.60 / +3.47%
|
16.70
|
17.90
|
16.70
|
17.90
|
17.90
|
6.34
|
218,500
|
|
|