|
Closing price on 12/28/2011
|
|
| Open |
22.00 |
| High |
23.30 |
| Low |
22.00 |
| Volume |
33,570 |
| Split-adjusted Price |
7.33 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/28/2011
|
+1.00 / +4.48%
|
22.00
|
23.30
|
22.00
|
23.30
|
23.30
|
7.33
|
33,570
|
|
|
12/27/2011
|
+0.30 / +1.36%
|
20.90
|
22.30
|
20.90
|
22.30
|
22.30
|
7.01
|
3,250
|
|
|
12/26/2011
|
+0.60 / +2.80%
|
20.50
|
22.00
|
20.40
|
22.00
|
22.00
|
6.92
|
10,940
|
|
|
12/23/2011
|
+1.00 / +4.90%
|
20.40
|
21.40
|
20.00
|
21.40
|
21.40
|
6.73
|
13,620
|
|
|
12/22/2011
|
+0.40 / +2.00%
|
20.00
|
20.40
|
20.00
|
20.40
|
20.40
|
6.41
|
1,420
|
|
|
12/21/2011
|
-0.50 / -2.44%
|
20.00
|
20.40
|
20.00
|
20.00
|
20.00
|
6.29
|
2,510
|
|
|
12/20/2011
|
0.00 / 0.00%
|
20.10
|
20.50
|
20.00
|
20.50
|
20.50
|
6.45
|
7,620
|
|
|
12/19/2011
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.50
|
6.45
|
5,600
|
|
|
12/16/2011
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.50
|
6.45
|
7,100
|
|
|
12/15/2011
|
-0.10 / -0.49%
|
20.50
|
20.60
|
19.70
|
20.50
|
20.50
|
6.45
|
5,850
|
|
|
12/14/2011
|
+0.90 / +4.57%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
6.48
|
5,460
|
|
|
12/13/2011
|
+0.90 / +4.79%
|
18.50
|
19.70
|
18.00
|
19.70
|
19.70
|
6.19
|
11,470
|
|
|
12/12/2011
|
+0.30 / +1.62%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
5.91
|
1,000
|
|
|
12/9/2011
|
-0.30 / -1.60%
|
18.10
|
18.50
|
18.00
|
18.50
|
18.50
|
5.82
|
11,000
|
|
|
12/8/2011
|
+0.80 / +4.44%
|
18.00
|
18.80
|
18.00
|
18.80
|
18.80
|
5.91
|
5,970
|
|
|
12/7/2011
|
-0.70 / -3.74%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
5.66
|
5,050
|
|
|
12/6/2011
|
+0.80 / +4.47%
|
17.90
|
18.70
|
17.60
|
18.70
|
18.70
|
5.88
|
5,600
|
|
|
12/5/2011
|
+0.80 / +4.68%
|
17.40
|
17.90
|
17.40
|
17.90
|
17.90
|
5.63
|
6,370
|
|
|
12/2/2011
|
+0.50 / +3.01%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
5.38
|
8,100
|
|
|
12/1/2011
|
-0.70 / -4.05%
|
17.90
|
17.90
|
16.60
|
16.60
|
16.60
|
5.22
|
150
|
|
|
11/30/2011
|
+0.80 / +4.85%
|
16.50
|
17.30
|
16.50
|
17.30
|
17.30
|
5.44
|
2,600
|
|
|
11/29/2011
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
5.19
|
1,500
|
|
|
11/28/2011
|
+0.50 / +3.13%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.50
|
5.19
|
3,960
|
|
|
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
|
|
|