|
|
Closing price on 4/20/2007
|
|
| Open |
65.20 |
| High |
66.50 |
| Low |
64.00 |
| Volume |
8,400 |
| Split-adjusted Price |
11.57 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2007
|
-1.50 / -2.26%
|
65.20
|
66.50
|
64.00
|
65.00
|
65.00
|
11.57
|
8,400
|
|
|
4/19/2007
|
-0.60 / -0.89%
|
66.00
|
67.00
|
66.00
|
66.50
|
66.50
|
11.84
|
14,600
|
|
|
4/18/2007
|
+4.10 / +6.51%
|
63.00
|
68.50
|
63.00
|
67.10
|
67.10
|
11.95
|
6,600
|
|
|
4/17/2007
|
-0.50 / -0.79%
|
62.80
|
64.00
|
61.50
|
63.00
|
63.00
|
11.22
|
11,400
|
|
|
4/16/2007
|
-1.80 / -2.76%
|
64.00
|
65.00
|
63.00
|
63.50
|
63.50
|
11.31
|
9,800
|
|
|
4/13/2007
|
-0.20 / -0.31%
|
65.40
|
66.00
|
64.50
|
65.30
|
65.30
|
11.63
|
14,400
|
|
|
4/12/2007
|
0.00 / 0.00%
|
65.60
|
66.00
|
65.50
|
65.50
|
65.50
|
11.66
|
13,400
|
|
|
4/11/2007
|
-1.00 / -1.50%
|
65.60
|
66.10
|
65.00
|
65.50
|
65.50
|
11.66
|
18,000
|
|
|
4/10/2007
|
-0.20 / -0.30%
|
66.60
|
66.80
|
66.10
|
66.50
|
66.50
|
11.84
|
4,900
|
|
|
4/9/2007
|
-1.50 / -2.20%
|
67.20
|
70.00
|
66.00
|
66.70
|
66.70
|
11.88
|
15,700
|
|
|
4/6/2007
|
-0.80 / -1.16%
|
67.30
|
68.20
|
66.50
|
68.20
|
68.20
|
12.14
|
16,600
|
|
|
4/5/2007
|
0.00 / 0.00%
|
68.30
|
70.00
|
66.00
|
69.00
|
69.00
|
12.29
|
9,100
|
|
|
4/4/2007
|
-0.50 / -0.72%
|
68.00
|
69.50
|
68.00
|
69.00
|
69.00
|
12.29
|
10,500
|
|
|
4/3/2007
|
+2.50 / +3.73%
|
68.00
|
70.00
|
66.00
|
69.50
|
69.50
|
12.38
|
15,800
|
|
|
4/2/2007
|
-6.00 / -8.22%
|
69.90
|
78.00
|
67.00
|
67.00
|
67.00
|
11.93
|
5,800
|
|
|
3/30/2007
|
-0.40 / -0.54%
|
73.00
|
80.00
|
73.00
|
73.00
|
73.00
|
13.00
|
40,600
|
|
|
3/29/2007
|
-1.60 / -2.13%
|
70.00
|
73.40
|
70.00
|
73.40
|
73.40
|
13.07
|
15,200
|
|
|
3/28/2007
|
+11.50 / +18.11%
|
66.80
|
75.00
|
62.30
|
75.00
|
75.00
|
13.35
|
15,800
|
|
|
3/27/2007
|
-9.50 / -13.01%
|
69.10
|
73.00
|
63.50
|
63.50
|
63.50
|
11.31
|
22,800
|
|
|
3/26/2007
|
-2.50 / -3.31%
|
70.20
|
74.00
|
68.40
|
73.00
|
73.00
|
13.00
|
3,900
|
|
|
3/23/2007
|
+0.50 / +0.67%
|
76.00
|
76.50
|
75.50
|
75.50
|
75.50
|
13.44
|
16,200
|
|
|
3/22/2007
|
-1.00 / -1.32%
|
76.50
|
79.00
|
73.50
|
75.00
|
75.00
|
13.35
|
9,300
|
|
|
3/21/2007
|
-6.10 / -7.43%
|
80.00
|
83.60
|
76.00
|
76.00
|
76.00
|
13.53
|
13,000
|
|
|
3/20/2007
|
-1.80 / -2.15%
|
82.80
|
84.80
|
80.00
|
82.10
|
82.10
|
14.62
|
24,300
|
|
|
3/19/2007
|
+0.90 / +1.08%
|
81.60
|
85.60
|
81.00
|
83.90
|
83.90
|
14.94
|
46,900
|
|
|
3/16/2007
|
+5.50 / +7.10%
|
77.30
|
84.70
|
77.00
|
83.00
|
83.00
|
14.78
|
39,600
|
|
|
3/15/2007
|
-3.50 / -4.32%
|
77.30
|
83.00
|
74.70
|
77.50
|
77.50
|
13.80
|
17,900
|
|
|
3/14/2007
|
-5.00 / -5.81%
|
83.00
|
92.00
|
80.00
|
81.00
|
81.00
|
14.42
|
25,000
|
|
|
3/13/2007
|
+4.00 / +4.88%
|
82.00
|
89.30
|
82.00
|
86.00
|
86.00
|
15.31
|
46,200
|
|
|
3/12/2007
|
-6.30 / -7.13%
|
81.20
|
97.10
|
79.50
|
82.00
|
82.00
|
14.60
|
109,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|