|
Closing price on 9/7/2011
|
|
| Open |
4.50 |
| High |
4.80 |
| Low |
4.50 |
| Volume |
529,500 |
| Split-adjusted Price |
3.60 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/10/2011
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.40
|
2.55
|
72,400
|
|
|
8/9/2011
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
2.40
|
95,500
|
|
|
8/8/2011
|
-0.20 / -5.71%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.30
|
2.48
|
14,600
|
|
|
8/5/2011
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.40
|
3.50
|
3.50
|
2.63
|
49,000
|
|
|
8/4/2011
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.50
|
2.63
|
54,700
|
|
|
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
|
|
|