|
Closing price on 5/22/2008
|
|
| Open |
24.70 |
| High |
24.70 |
| Low |
24.70 |
| Volume |
8,200 |
| Split-adjusted Price |
4.74 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2008
|
-0.70 / -2.76%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
4.74
|
8,200
|
|
|
5/21/2008
|
-0.70 / -2.68%
|
25.40
|
26.50
|
25.40
|
25.40
|
25.40
|
4.87
|
6,600
|
|
|
5/20/2008
|
-0.90 / -3.33%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
5.01
|
4,400
|
|
|
5/19/2008
|
-0.50 / -1.82%
|
26.70
|
27.20
|
26.70
|
27.00
|
27.00
|
5.18
|
10,100
|
|
|
5/16/2008
|
-0.70 / -2.48%
|
28.30
|
28.80
|
27.40
|
27.50
|
27.50
|
5.28
|
21,900
|
|
|
5/15/2008
|
-0.80 / -2.76%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
5.41
|
7,200
|
|
|
5/14/2008
|
-0.80 / -2.68%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
5.56
|
2,800
|
|
|
5/13/2008
|
-0.90 / -2.93%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
5.72
|
400
|
|
|
5/12/2008
|
-0.90 / -2.85%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
5.89
|
2,700
|
|
|
5/9/2008
|
-0.90 / -2.77%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
6.06
|
4,200
|
|
|
5/8/2008
|
-0.90 / -2.69%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
6.24
|
1,500
|
|
|
5/7/2008
|
-1.10 / -3.19%
|
33.40
|
34.00
|
33.40
|
33.40
|
33.40
|
6.41
|
17,100
|
|
|
5/6/2008
|
-1.10 / -3.09%
|
34.50
|
34.50
|
34.30
|
34.50
|
34.50
|
6.62
|
5,500
|
|
|
5/5/2008
|
-0.10 / -0.28%
|
35.70
|
35.70
|
35.00
|
35.60
|
35.60
|
6.83
|
10,500
|
|
|
4/29/2008
|
+0.80 / +2.29%
|
35.90
|
35.90
|
35.50
|
35.70
|
35.70
|
6.85
|
19,700
|
|
|
4/28/2008
|
+0.90 / +2.65%
|
34.90
|
34.90
|
34.80
|
34.90
|
34.90
|
6.70
|
16,800
|
|
|
4/25/2008
|
-0.50 / -1.45%
|
33.40
|
34.40
|
33.40
|
34.00
|
34.00
|
6.52
|
7,100
|
|
|
4/24/2008
|
-0.60 / -1.71%
|
34.00
|
34.50
|
34.00
|
34.50
|
34.50
|
6.62
|
3,000
|
|
|
4/23/2008
|
-0.50 / -1.40%
|
35.20
|
35.70
|
34.80
|
35.10
|
35.10
|
6.73
|
17,900
|
|
|
4/22/2008
|
-0.40 / -1.11%
|
35.70
|
36.90
|
35.60
|
35.60
|
35.60
|
6.83
|
5,300
|
|
|
4/21/2008
|
-0.30 / -0.83%
|
35.40
|
36.30
|
35.40
|
36.00
|
36.00
|
6.91
|
3,800
|
|
|
4/18/2008
|
-0.70 / -1.89%
|
37.30
|
37.30
|
36.00
|
36.30
|
36.30
|
6.97
|
16,700
|
|
|
4/17/2008
|
+1.10 / +3.06%
|
35.00
|
37.00
|
35.00
|
37.00
|
37.00
|
7.10
|
13,200
|
|
|
4/16/2008
|
-1.10 / -2.97%
|
35.90
|
36.90
|
35.90
|
35.90
|
35.90
|
6.89
|
8,900
|
|
|
4/11/2008
|
-1.10 / -2.89%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
7.10
|
1,800
|
|
|
4/10/2008
|
-1.00 / -2.56%
|
38.10
|
38.10
|
38.10
|
38.10
|
38.10
|
7.31
|
8,000
|
|
|
4/9/2008
|
-0.90 / -2.25%
|
39.90
|
39.90
|
39.10
|
39.10
|
39.10
|
7.50
|
11,300
|
|
|
4/8/2008
|
-0.50 / -1.23%
|
41.70
|
41.70
|
39.30
|
40.00
|
40.00
|
7.68
|
16,200
|
|
|
4/7/2008
|
+1.10 / +2.79%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
7.77
|
100
|
|
|
4/4/2008
|
+0.70 / +1.81%
|
39.40
|
39.40
|
39.40
|
39.40
|
39.40
|
7.56
|
1,100
|
|
|