|
Closing price on 9/16/2008
|
|
| Open |
35.50 |
| High |
35.50 |
| Low |
33.10 |
| Volume |
118,500 |
| Split-adjusted Price |
11.72 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2008
|
-2.90 / -8.06%
|
35.50
|
35.50
|
33.10
|
33.10
|
33.10
|
11.72
|
118,500
|
|
|
9/15/2008
|
-1.20 / -3.23%
|
34.60
|
39.50
|
34.60
|
36.00
|
36.00
|
12.75
|
664,800
|
|
|
9/12/2008
|
-2.80 / -7.00%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
13.17
|
16,600
|
|
|
9/11/2008
|
-2.00 / -4.76%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
14.17
|
37,200
|
|
|
9/10/2008
|
-1.20 / -2.78%
|
42.00
|
44.80
|
42.00
|
42.00
|
42.00
|
14.87
|
135,300
|
|
|
9/9/2008
|
-2.80 / -6.09%
|
46.50
|
49.20
|
43.20
|
43.20
|
43.20
|
15.30
|
373,300
|
|
|
9/8/2008
|
-3.10 / -6.31%
|
49.10
|
49.10
|
45.70
|
46.00
|
46.00
|
16.29
|
866,700
|
|
|
9/5/2008
|
+3.20 / +6.97%
|
49.10
|
49.10
|
49.10
|
49.10
|
49.10
|
17.39
|
300,900
|
|
|
9/4/2008
|
+3.00 / +6.99%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
16.26
|
26,800
|
|
|
9/3/2008
|
+2.70 / +6.72%
|
42.90
|
42.90
|
42.90
|
42.90
|
42.90
|
15.19
|
5,700
|
|
|
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
|
|
|