|
Closing price on 12/19/2008
|
|
| Open |
19.10 |
| High |
19.30 |
| Low |
19.00 |
| Volume |
1,400 |
| Split-adjusted Price |
3.96 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/21/2008
|
+0.50 / +2.50%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
4.10
|
1,500
|
|
|
11/20/2008
|
-0.80 / -3.85%
|
20.70
|
20.70
|
20.00
|
20.00
|
20.00
|
4.00
|
4,000
|
|
|
11/19/2008
|
-0.70 / -3.26%
|
21.20
|
21.20
|
20.50
|
20.80
|
20.80
|
4.16
|
2,900
|
|
|
11/18/2008
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
4.30
|
500
|
|
|
11/17/2008
|
+0.10 / +0.47%
|
21.40
|
21.60
|
21.40
|
21.50
|
21.50
|
4.30
|
6,000
|
|
|
11/14/2008
|
-0.60 / -2.73%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
4.28
|
500
|
|
|
11/13/2008
|
+0.60 / +2.80%
|
21.40
|
22.00
|
21.00
|
22.00
|
22.00
|
4.40
|
4,200
|
|
|
11/12/2008
|
0.00 / 0.00%
|
21.40
|
21.40
|
20.00
|
21.40
|
21.40
|
4.28
|
5,000
|
|
|
11/11/2008
|
-0.90 / -4.04%
|
22.00
|
22.00
|
21.30
|
21.40
|
21.40
|
4.28
|
6,300
|
|
|
11/10/2008
|
-0.80 / -3.46%
|
22.50
|
23.10
|
22.30
|
22.30
|
22.30
|
4.46
|
5,500
|
|
|