|
Closing price on 1/22/2008
|
|
| Open |
58.80 |
| High |
58.80 |
| Low |
56.00 |
| Volume |
11,000 |
| Split-adjusted Price |
11.02 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2008
|
-0.40 / -0.68%
|
58.80
|
58.80
|
56.00
|
58.10
|
58.10
|
11.02
|
11,000
|
|
|
1/21/2008
|
+0.30 / +0.52%
|
59.30
|
60.00
|
58.00
|
58.50
|
58.50
|
11.10
|
10,300
|
|
|
1/18/2008
|
+0.60 / +1.04%
|
59.60
|
60.30
|
58.00
|
58.20
|
58.20
|
11.04
|
14,100
|
|
|
1/17/2008
|
-0.70 / -1.20%
|
63.16
|
63.90
|
57.00
|
57.60
|
57.60
|
10.93
|
10,300
|
|
|
1/16/2008
|
+4.40 / +8.16%
|
57.00
|
58.30
|
57.00
|
58.30
|
58.30
|
11.06
|
7,100
|
|
|
1/15/2008
|
-2.10 / -3.75%
|
53.37
|
54.00
|
52.50
|
53.90
|
53.90
|
10.22
|
16,000
|
|
|
1/14/2008
|
-2.50 / -4.27%
|
57.33
|
58.10
|
56.00
|
56.00
|
56.00
|
10.62
|
10,900
|
|
|
1/11/2008
|
-0.50 / -0.85%
|
58.50
|
61.20
|
58.50
|
58.50
|
58.50
|
11.10
|
14,200
|
|
|
1/10/2008
|
-0.20 / -0.34%
|
58.41
|
59.10
|
57.50
|
59.00
|
59.00
|
11.19
|
15,400
|
|
|
1/9/2008
|
-2.00 / -3.27%
|
60.79
|
61.50
|
59.20
|
59.20
|
59.20
|
11.23
|
13,800
|
|
|
1/8/2008
|
+1.70 / +2.86%
|
59.50
|
62.00
|
59.50
|
61.20
|
61.20
|
11.61
|
9,800
|
|
|
1/7/2008
|
-2.40 / -3.88%
|
60.29
|
61.00
|
59.50
|
59.50
|
59.50
|
11.29
|
7,700
|
|
|
1/4/2008
|
-0.60 / -0.96%
|
61.50
|
62.10
|
61.50
|
61.90
|
61.90
|
11.74
|
4,300
|
|
|
1/3/2008
|
-1.20 / -1.88%
|
63.26
|
64.00
|
62.10
|
62.50
|
62.50
|
11.86
|
8,200
|
|
|
1/2/2008
|
-4.20 / -6.19%
|
65.73
|
66.50
|
63.60
|
63.70
|
63.70
|
12.08
|
13,000
|
|
|
12/28/2007
|
-0.10 / -0.15%
|
67.31
|
68.10
|
66.50
|
67.90
|
67.90
|
12.88
|
2,600
|
|
|
12/27/2007
|
+0.80 / +1.19%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
12.90
|
1,900
|
|
|
12/26/2007
|
-0.80 / -1.18%
|
67.20
|
68.10
|
67.20
|
67.20
|
67.20
|
12.75
|
7,600
|
|
|
12/25/2007
|
+0.50 / +0.74%
|
67.21
|
68.00
|
66.00
|
68.00
|
68.00
|
12.90
|
10,100
|
|
|
12/24/2007
|
-2.40 / -3.43%
|
69.19
|
70.00
|
67.40
|
67.50
|
67.50
|
12.80
|
3,800
|
|
|
12/21/2007
|
+0.90 / +1.30%
|
67.80
|
70.50
|
67.80
|
69.90
|
69.90
|
12.63
|
17,800
|
|
|
12/20/2007
|
-2.50 / -3.50%
|
69.00
|
71.00
|
69.00
|
69.00
|
69.00
|
12.47
|
2,400
|
|
|
12/19/2007
|
+1.50 / +2.14%
|
69.80
|
71.90
|
69.80
|
71.50
|
71.50
|
12.92
|
9,600
|
|
|
12/18/2007
|
+0.80 / +1.16%
|
67.50
|
70.00
|
67.50
|
70.00
|
70.00
|
12.65
|
18,600
|
|
|
12/17/2007
|
-1.80 / -2.54%
|
69.20
|
71.00
|
69.20
|
69.20
|
69.20
|
12.51
|
6,800
|
|
|
12/14/2007
|
0.00 / 0.00%
|
70.00
|
71.00
|
70.00
|
71.00
|
71.00
|
12.83
|
5,500
|
|
|
12/13/2007
|
-1.00 / -1.39%
|
71.50
|
72.50
|
70.60
|
71.00
|
71.00
|
12.83
|
10,800
|
|
|
12/12/2007
|
+0.80 / +1.12%
|
71.50
|
73.00
|
71.50
|
72.00
|
72.00
|
13.01
|
7,700
|
|
|
12/11/2007
|
-1.00 / -1.39%
|
73.10
|
73.10
|
70.50
|
71.20
|
71.20
|
12.87
|
17,000
|
|
|
12/10/2007
|
-1.80 / -2.43%
|
74.10
|
74.10
|
72.00
|
72.20
|
72.20
|
13.05
|
17,200
|
|
|