Closing price on 9/22/2011
|
|
Open |
5.50 |
High |
5.90 |
Low |
5.50 |
Volume |
286,700 |
Split-adjusted Price |
4.28 |
|
|
HAC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/22/2011
|
0.00 / 0.00%
|
5.50
|
5.90
|
5.50
|
5.70
|
5.70
|
4.28
|
286,700
|
|
9/21/2011
|
+0.20 / +3.64%
|
5.70
|
5.80
|
5.40
|
5.70
|
5.70
|
4.28
|
289,900
|
|
9/20/2011
|
-0.40 / -6.78%
|
5.90
|
6.00
|
5.50
|
5.50
|
5.50
|
4.13
|
297,800
|
|
9/19/2011
|
+0.40 / +7.27%
|
5.60
|
5.90
|
5.50
|
5.90
|
5.90
|
4.43
|
327,500
|
|
9/16/2011
|
-0.30 / -5.17%
|
5.80
|
6.10
|
5.40
|
5.50
|
5.50
|
4.13
|
388,200
|
|
9/15/2011
|
-0.10 / -1.69%
|
5.80
|
6.00
|
5.80
|
5.80
|
5.80
|
4.35
|
1,057,200
|
|
9/14/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
5.80
|
5.90
|
5.90
|
4.43
|
1,618,100
|
|
9/13/2011
|
+0.30 / +5.36%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
4.43
|
51,900
|
|
9/12/2011
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.60
|
4.20
|
128,700
|
|
9/9/2011
|
+0.40 / +8.00%
|
5.10
|
5.40
|
5.00
|
5.40
|
5.40
|
4.05
|
911,900
|
|
9/8/2011
|
+0.20 / +4.17%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.00
|
3.75
|
692,900
|
|
9/7/2011
|
+0.30 / +6.67%
|
4.50
|
4.80
|
4.50
|
4.80
|
4.80
|
3.60
|
529,500
|
|
9/6/2011
|
-0.20 / -4.26%
|
4.70
|
4.70
|
4.50
|
4.50
|
4.50
|
3.38
|
432,600
|
|
9/5/2011
|
+0.10 / +2.17%
|
4.60
|
4.90
|
4.50
|
4.70
|
4.70
|
3.53
|
897,300
|
|
9/1/2011
|
+0.30 / +6.98%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
3.45
|
165,800
|
|
8/31/2011
|
+0.20 / +4.88%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.30
|
3.23
|
416,000
|
|
8/30/2011
|
+0.20 / +5.13%
|
4.10
|
4.10
|
4.00
|
4.10
|
4.10
|
3.08
|
344,500
|
|
8/29/2011
|
+0.20 / +5.41%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.90
|
2.93
|
385,000
|
|
8/26/2011
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
2.78
|
66,600
|
|
8/25/2011
|
+0.20 / +5.56%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.80
|
2.85
|
84,500
|
|
8/24/2011
|
-0.10 / -2.70%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.60
|
2.70
|
135,100
|
|
8/23/2011
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
2.78
|
172,200
|
|
8/22/2011
|
+0.20 / +5.71%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.78
|
89,700
|
|
8/19/2011
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.50
|
2.63
|
120,200
|
|
8/18/2011
|
+0.20 / +5.71%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
2.78
|
188,800
|
|
8/17/2011
|
+0.20 / +6.06%
|
3.30
|
3.50
|
3.30
|
3.50
|
3.50
|
2.63
|
118,300
|
|
8/16/2011
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
2.48
|
31,000
|
|
8/15/2011
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
2.48
|
34,500
|
|
8/12/2011
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.40
|
2.55
|
21,600
|
|
8/11/2011
|
-0.10 / -2.94%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.30
|
2.48
|
26,100
|
|
|