|
Closing price on 9/28/2010
|
|
| Open |
11.20 |
| High |
11.30 |
| Low |
11.00 |
| Volume |
49,500 |
| Split-adjusted Price |
8.26 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2010
|
-0.10 / -0.90%
|
11.20
|
11.30
|
11.00
|
11.00
|
11.00
|
8.26
|
49,500
|
|
|
9/27/2010
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.10
|
8.33
|
53,000
|
|
|
9/24/2010
|
0.00 / 0.00%
|
11.00
|
11.20
|
10.90
|
11.10
|
11.10
|
8.33
|
65,000
|
|
|
9/23/2010
|
-0.40 / -3.48%
|
10.90
|
11.20
|
10.80
|
11.10
|
11.10
|
8.33
|
113,500
|
|
|
9/22/2010
|
+0.20 / +1.77%
|
11.20
|
11.50
|
11.10
|
11.50
|
11.50
|
8.63
|
83,100
|
|
|
9/21/2010
|
-0.30 / -2.59%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.30
|
8.48
|
76,500
|
|
|
9/20/2010
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.50
|
11.60
|
11.60
|
8.71
|
160,000
|
|
|
9/17/2010
|
+0.60 / +5.45%
|
11.10
|
11.90
|
11.10
|
11.60
|
11.60
|
8.71
|
162,200
|
|
|
9/16/2010
|
-0.10 / -0.90%
|
11.50
|
11.50
|
11.00
|
11.00
|
11.00
|
8.26
|
113,600
|
|
|
9/15/2010
|
+0.10 / +0.91%
|
10.90
|
11.20
|
10.90
|
11.10
|
11.10
|
8.33
|
67,800
|
|
|
9/14/2010
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.00
|
11.00
|
11.00
|
8.26
|
139,700
|
|
|
9/13/2010
|
-0.10 / -0.90%
|
11.40
|
11.50
|
10.80
|
11.00
|
11.00
|
8.26
|
102,000
|
|
|
9/10/2010
|
-0.90 / -7.50%
|
12.10
|
12.10
|
11.10
|
11.10
|
11.10
|
8.33
|
226,300
|
|
|
9/9/2010
|
+0.60 / +5.26%
|
11.60
|
12.20
|
11.50
|
12.00
|
12.00
|
9.01
|
194,900
|
|
|
9/8/2010
|
-0.60 / -5.00%
|
11.50
|
11.90
|
11.30
|
11.40
|
11.40
|
8.56
|
207,100
|
|
|
9/7/2010
|
-0.40 / -3.23%
|
12.80
|
12.80
|
11.80
|
12.00
|
12.00
|
9.01
|
181,700
|
|
|
9/6/2010
|
+0.60 / +5.08%
|
12.10
|
12.40
|
12.10
|
12.40
|
12.40
|
9.31
|
318,000
|
|
|
9/1/2010
|
+0.30 / +2.61%
|
11.50
|
12.00
|
11.20
|
11.80
|
11.80
|
8.86
|
218,700
|
|
|
8/31/2010
|
+0.70 / +6.48%
|
11.50
|
11.50
|
10.80
|
11.50
|
11.50
|
8.63
|
475,100
|
|
|
8/30/2010
|
+0.80 / +8.00%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.80
|
8.11
|
54,800
|
|
|
8/27/2010
|
-0.30 / -2.91%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.00
|
7.51
|
119,700
|
|
|
8/26/2010
|
+0.20 / +1.98%
|
10.50
|
10.60
|
10.00
|
10.30
|
10.30
|
7.73
|
111,800
|
|
|
8/25/2010
|
-0.70 / -6.48%
|
10.20
|
10.50
|
10.10
|
10.10
|
10.10
|
7.58
|
246,500
|
|
|
8/24/2010
|
-0.40 / -3.57%
|
11.20
|
11.20
|
10.60
|
10.80
|
10.80
|
8.11
|
88,700
|
|
|
8/23/2010
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.00
|
11.20
|
11.20
|
8.41
|
63,700
|
|
|
8/20/2010
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.80
|
11.30
|
11.30
|
8.48
|
164,000
|
|
|
8/19/2010
|
+0.20 / +1.80%
|
11.00
|
11.30
|
11.00
|
11.30
|
11.30
|
8.48
|
105,100
|
|
|
8/18/2010
|
-3.10 / -21.83%
|
11.60
|
11.60
|
10.20
|
11.10
|
11.10
|
8.33
|
202,300
|
|
|
8/17/2010
|
-0.40 / -2.74%
|
14.60
|
14.70
|
14.00
|
14.20
|
14.20
|
8.18
|
175,400
|
|
|
8/16/2010
|
+0.70 / +5.04%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.60
|
8.41
|
210,600
|
|
|