|
|
Closing price on 3/14/2008
|
|
| Open |
41.50 |
| High |
44.00 |
| Low |
41.50 |
| Volume |
26,300 |
| Split-adjusted Price |
8.44 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2008
|
+0.20 / +0.46%
|
41.50
|
44.00
|
41.50
|
44.00
|
44.00
|
8.44
|
26,300
|
|
|
3/13/2008
|
+0.80 / +1.86%
|
44.50
|
44.50
|
42.00
|
43.80
|
43.80
|
8.40
|
40,200
|
|
|
3/12/2008
|
+0.70 / +1.65%
|
44.00
|
45.50
|
41.10
|
43.00
|
43.00
|
8.16
|
12,200
|
|
|
3/11/2008
|
-2.80 / -6.21%
|
43.20
|
44.00
|
42.30
|
42.30
|
42.30
|
8.02
|
28,400
|
|
|
3/10/2008
|
+1.00 / +2.27%
|
48.50
|
48.50
|
44.00
|
45.10
|
45.10
|
8.55
|
48,200
|
|
|
3/7/2008
|
+4.00 / +9.98%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
8.37
|
9,800
|
|
|
3/6/2008
|
+2.10 / +5.53%
|
40.10
|
40.10
|
40.10
|
40.10
|
40.10
|
7.61
|
800
|
|
|
3/5/2008
|
-1.60 / -4.04%
|
36.50
|
38.00
|
36.10
|
38.00
|
38.00
|
7.21
|
34,600
|
|
|
3/4/2008
|
-2.80 / -6.60%
|
42.00
|
43.00
|
39.60
|
39.60
|
39.60
|
7.51
|
31,500
|
|
|
3/3/2008
|
-2.60 / -5.78%
|
45.20
|
45.30
|
42.30
|
42.40
|
42.40
|
8.04
|
21,800
|
|
|
2/29/2008
|
-1.20 / -2.60%
|
46.00
|
46.50
|
44.50
|
45.00
|
45.00
|
8.54
|
16,700
|
|
|
2/28/2008
|
0.00 / 0.00%
|
46.50
|
48.00
|
45.00
|
46.20
|
46.20
|
8.76
|
7,800
|
|
|
2/27/2008
|
-0.20 / -0.43%
|
49.00
|
49.00
|
46.00
|
46.20
|
46.20
|
8.76
|
5,100
|
|
|
2/26/2008
|
-3.60 / -7.20%
|
52.00
|
54.00
|
46.00
|
46.40
|
46.40
|
8.80
|
6,900
|
|
|
2/25/2008
|
+1.00 / +2.04%
|
49.80
|
50.00
|
49.80
|
50.00
|
50.00
|
9.48
|
19,900
|
|
|
2/22/2008
|
+0.40 / +0.82%
|
44.10
|
51.00
|
44.10
|
49.00
|
49.00
|
9.29
|
32,800
|
|
|
2/21/2008
|
-4.40 / -8.30%
|
51.10
|
51.10
|
48.60
|
48.60
|
48.60
|
9.22
|
36,500
|
|
|
2/20/2008
|
-3.00 / -5.36%
|
56.10
|
56.10
|
53.00
|
53.00
|
53.00
|
10.05
|
16,600
|
|
|
2/19/2008
|
-1.80 / -3.11%
|
55.20
|
57.80
|
55.20
|
56.00
|
56.00
|
10.62
|
8,500
|
|
|
2/18/2008
|
-2.60 / -4.30%
|
57.80
|
57.80
|
54.50
|
57.80
|
57.80
|
10.96
|
5,800
|
|
|
2/15/2008
|
-0.70 / -1.15%
|
59.00
|
60.50
|
59.00
|
60.40
|
60.40
|
11.46
|
6,400
|
|
|
2/14/2008
|
-0.10 / -0.16%
|
60.50
|
61.90
|
60.00
|
61.10
|
61.10
|
11.59
|
21,000
|
|
|
2/13/2008
|
-3.80 / -5.85%
|
62.00
|
62.00
|
59.50
|
61.20
|
61.20
|
11.61
|
4,500
|
|
|
2/12/2008
|
-1.50 / -2.26%
|
61.10
|
67.00
|
61.00
|
65.00
|
65.00
|
12.33
|
12,800
|
|
|
2/1/2008
|
+3.50 / +5.56%
|
65.00
|
66.50
|
64.00
|
66.50
|
66.50
|
12.61
|
24,500
|
|
|
1/31/2008
|
+1.40 / +2.27%
|
64.50
|
64.50
|
59.00
|
63.00
|
63.00
|
11.95
|
26,200
|
|
|
1/30/2008
|
+4.70 / +8.26%
|
59.80
|
61.60
|
59.80
|
61.60
|
61.60
|
11.68
|
23,600
|
|
|
1/29/2008
|
+0.90 / +1.61%
|
55.00
|
56.90
|
55.00
|
56.90
|
56.90
|
10.79
|
14,700
|
|
|
1/28/2008
|
-0.60 / -1.06%
|
56.00
|
56.40
|
54.90
|
56.00
|
56.00
|
10.62
|
15,300
|
|
|
1/25/2008
|
+0.10 / +0.18%
|
56.00
|
57.20
|
56.00
|
56.60
|
56.60
|
10.74
|
21,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|