|
Closing price on 1/5/2009
|
|
| Open |
21.50 |
| High |
21.50 |
| Low |
21.50 |
| Volume |
2,000 |
| Split-adjusted Price |
4.41 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2009
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
4.41
|
2,000
|
|
|
1/2/2009
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
4.41
|
2,100
|
|
|
12/31/2008
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
4.41
|
2,000
|
|
|
12/30/2008
|
+0.50 / +2.38%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
4.41
|
2,000
|
|
|
12/29/2008
|
+0.80 / +3.96%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.31
|
2,000
|
|
|
12/26/2008
|
+0.20 / +1.00%
|
20.90
|
21.00
|
20.00
|
20.20
|
20.20
|
4.14
|
14,700
|
|
|
12/25/2008
|
0.00 / 0.00%
|
20.20
|
20.20
|
19.30
|
20.00
|
20.00
|
4.10
|
3,800
|
|
|
12/24/2008
|
+1.00 / +5.26%
|
19.00
|
20.00
|
19.00
|
20.00
|
20.00
|
4.10
|
3,800
|
|
|
12/23/2008
|
-0.50 / -2.56%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.00
|
3.90
|
3,100
|
|
|
12/22/2008
|
+0.20 / +1.04%
|
19.10
|
19.50
|
19.10
|
19.50
|
19.50
|
4.00
|
1,400
|
|
|
12/19/2008
|
+0.30 / +1.58%
|
19.10
|
19.30
|
19.00
|
19.30
|
19.30
|
3.96
|
1,400
|
|
|
12/18/2008
|
-0.90 / -4.52%
|
19.10
|
19.10
|
19.00
|
19.00
|
19.00
|
3.90
|
2,700
|
|
|
12/17/2008
|
+0.90 / +4.74%
|
20.00
|
20.00
|
19.80
|
19.90
|
19.90
|
4.08
|
2,800
|
|
|
12/16/2008
|
-0.10 / -0.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.90
|
1,500
|
|
|
12/15/2008
|
+1.20 / +6.70%
|
16.70
|
19.10
|
16.70
|
19.10
|
19.10
|
3.92
|
4,600
|
|
|
12/12/2008
|
+1.20 / +7.19%
|
17.90
|
17.90
|
17.80
|
17.90
|
17.90
|
3.67
|
4,800
|
|
|
12/11/2008
|
-1.40 / -7.73%
|
17.30
|
17.30
|
16.70
|
16.70
|
16.70
|
3.43
|
800
|
|
|
12/10/2008
|
-0.30 / -1.63%
|
17.10
|
18.10
|
17.10
|
18.10
|
18.10
|
3.71
|
900
|
|
|
12/9/2008
|
-0.20 / -1.08%
|
18.60
|
18.60
|
18.20
|
18.40
|
18.40
|
3.77
|
1,300
|
|
|
12/8/2008
|
-1.40 / -7.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
3.82
|
10,400
|
|
|
12/5/2008
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.10
|
0
|
|
|
12/4/2008
|
-0.40 / -1.96%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.10
|
100
|
|
|
12/3/2008
|
-0.80 / -3.77%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
4.18
|
100
|
|
|
12/2/2008
|
+0.20 / +0.95%
|
20.80
|
21.20
|
20.80
|
21.20
|
21.20
|
4.24
|
3,500
|
|
|
12/1/2008
|
0.00 / 0.00%
|
20.50
|
21.00
|
20.50
|
21.00
|
21.00
|
4.20
|
2,100
|
|
|
11/28/2008
|
+1.80 / +9.38%
|
21.00
|
21.00
|
20.00
|
21.00
|
21.00
|
4.20
|
15,900
|
|
|
11/27/2008
|
-1.40 / -6.80%
|
20.50
|
20.50
|
19.20
|
19.20
|
19.20
|
3.84
|
2,300
|
|
|
11/26/2008
|
-0.40 / -1.90%
|
20.00
|
21.00
|
20.00
|
20.60
|
20.60
|
4.12
|
2,200
|
|
|
11/25/2008
|
+0.50 / +2.44%
|
21.50
|
21.50
|
21.00
|
21.00
|
21.00
|
4.20
|
1,500
|
|
|
11/24/2008
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
4.10
|
1,000
|
|
|