|
Closing price on 11/25/2011
|
|
| Open |
15.90 |
| High |
16.00 |
| Low |
15.90 |
| Volume |
2,200 |
| Split-adjusted Price |
5.03 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2011
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.90
|
16.00
|
16.00
|
5.03
|
2,200
|
|
|
11/24/2011
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.90
|
5.00
|
1,010
|
|
|
11/23/2011
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.00
|
1,000
|
|
|
11/22/2011
|
+0.10 / +0.63%
|
15.60
|
15.90
|
15.60
|
15.90
|
15.90
|
5.00
|
2,080
|
|
|
11/21/2011
|
+0.50 / +3.27%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
4.97
|
1,000
|
|
|
11/18/2011
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
4.81
|
4,970
|
|
|
11/17/2011
|
+0.30 / +2.00%
|
15.30
|
15.40
|
15.30
|
15.30
|
15.30
|
4.81
|
1,980
|
|
|
11/16/2011
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.72
|
3,580
|
|
|
11/15/2011
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
4.72
|
2,780
|
|
|
11/14/2011
|
+0.20 / +1.36%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.90
|
4.68
|
12,390
|
|
|
11/11/2011
|
-0.60 / -3.92%
|
15.50
|
15.50
|
14.70
|
14.70
|
14.70
|
4.62
|
26,800
|
|
|
11/10/2011
|
-0.20 / -1.29%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.30
|
4.81
|
14,970
|
|
|
11/9/2011
|
0.00 / 0.00%
|
15.30
|
15.60
|
15.30
|
15.50
|
15.50
|
4.87
|
20,500
|
|
|
11/8/2011
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.30
|
15.50
|
15.50
|
4.87
|
19,040
|
|
|
11/7/2011
|
-0.80 / -4.88%
|
15.80
|
16.00
|
15.60
|
15.60
|
15.60
|
4.90
|
11,810
|
|
|
11/4/2011
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
5.16
|
0
|
|
|
11/3/2011
|
-0.70 / -4.09%
|
17.20
|
17.20
|
16.40
|
16.40
|
16.40
|
5.16
|
1,020
|
|
|
11/2/2011
|
0.00 / 0.00%
|
16.50
|
17.10
|
16.50
|
17.10
|
17.10
|
5.38
|
1,040
|
|
|
11/1/2011
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
5.38
|
1,500
|
|
|
10/31/2011
|
-0.80 / -4.47%
|
17.10
|
18.00
|
17.10
|
17.10
|
17.10
|
5.38
|
1,800
|
|
|
10/28/2011
|
+0.40 / +2.29%
|
17.00
|
17.90
|
17.00
|
17.90
|
17.90
|
5.63
|
4,600
|
|
|
10/27/2011
|
+0.50 / +2.94%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.50
|
5.50
|
310
|
|
|
10/26/2011
|
-0.40 / -2.30%
|
17.40
|
17.40
|
17.00
|
17.00
|
17.00
|
5.34
|
8,490
|
|
|
10/25/2011
|
-0.60 / -3.33%
|
17.90
|
17.90
|
17.40
|
17.40
|
17.40
|
5.47
|
120
|
|
|
10/24/2011
|
-0.20 / -1.10%
|
18.10
|
18.20
|
18.00
|
18.00
|
18.00
|
5.66
|
13,320
|
|
|
10/21/2011
|
0.00 / 0.00%
|
18.20
|
18.30
|
18.20
|
18.20
|
18.20
|
5.72
|
10,040
|
|
|
10/20/2011
|
+0.20 / +1.11%
|
18.10
|
18.30
|
18.00
|
18.20
|
18.20
|
5.72
|
13,010
|
|
|
10/19/2011
|
-2.20 / -10.89%
|
19.10
|
19.10
|
17.30
|
18.00
|
18.00
|
5.66
|
23,310
|
|
|
10/18/2011
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.10
|
20.20
|
20.20
|
5.72
|
1,390
|
|
|
10/17/2011
|
-0.10 / -0.49%
|
20.30
|
20.30
|
20.10
|
20.20
|
20.20
|
5.72
|
610
|
|
|