|
Closing price on 5/25/2010
|
|
| Open |
32.00 |
| High |
32.00 |
| Low |
32.00 |
| Volume |
4,890 |
| Split-adjusted Price |
6.89 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2010
|
+0.10 / +0.31%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
6.89
|
4,890
|
|
|
5/24/2010
|
0.00 / 0.00%
|
31.90
|
33.30
|
31.90
|
31.90
|
31.90
|
6.87
|
2,800
|
|
|
5/21/2010
|
-1.60 / -4.78%
|
31.90
|
33.50
|
31.90
|
31.90
|
31.90
|
6.87
|
17,130
|
|
|
5/20/2010
|
+1.50 / +4.69%
|
30.50
|
33.50
|
30.50
|
33.50
|
33.50
|
7.21
|
17,220
|
|
|
5/19/2010
|
-1.50 / -4.48%
|
32.00
|
32.10
|
31.90
|
32.00
|
32.00
|
6.89
|
28,290
|
|
|
5/18/2010
|
-0.90 / -2.62%
|
34.30
|
34.30
|
33.00
|
33.50
|
33.50
|
7.21
|
6,960
|
|
|
5/17/2010
|
-0.60 / -1.71%
|
34.60
|
34.60
|
33.60
|
34.40
|
34.40
|
7.40
|
16,600
|
|
|
5/14/2010
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.50
|
35.00
|
35.00
|
7.53
|
36,410
|
|
|
5/13/2010
|
-0.80 / -2.23%
|
36.10
|
36.50
|
34.20
|
35.00
|
35.00
|
7.53
|
27,300
|
|
|
5/12/2010
|
-1.50 / -4.02%
|
35.70
|
35.90
|
35.50
|
35.80
|
35.80
|
7.71
|
53,630
|
|
|
5/11/2010
|
+1.00 / +2.75%
|
36.50
|
38.00
|
36.50
|
37.30
|
37.30
|
8.03
|
27,070
|
|
|
5/10/2010
|
+0.10 / +0.28%
|
36.20
|
36.50
|
36.20
|
36.30
|
36.30
|
7.81
|
21,880
|
|
|
5/7/2010
|
-1.90 / -4.99%
|
38.00
|
38.50
|
36.20
|
36.20
|
36.20
|
7.79
|
30,600
|
|
|
5/6/2010
|
0.00 / 0.00%
|
38.00
|
38.30
|
37.50
|
38.10
|
38.10
|
8.20
|
12,510
|
|
|
5/5/2010
|
-1.80 / -4.51%
|
38.20
|
38.50
|
38.00
|
38.10
|
38.10
|
8.20
|
27,900
|
|
|
5/4/2010
|
-2.10 / -5.00%
|
43.00
|
43.00
|
39.90
|
39.90
|
39.90
|
8.59
|
63,010
|
|
|
4/29/2010
|
+2.00 / +5.00%
|
38.00
|
42.00
|
38.00
|
42.00
|
42.00
|
9.04
|
68,110
|
|
|
4/28/2010
|
+1.40 / +3.63%
|
37.70
|
40.00
|
37.70
|
40.00
|
40.00
|
8.61
|
12,190
|
|
|
4/27/2010
|
-0.10 / -0.26%
|
38.60
|
38.60
|
36.80
|
38.60
|
38.60
|
8.31
|
46,590
|
|
|
4/26/2010
|
-2.00 / -4.91%
|
38.70
|
38.80
|
38.70
|
38.70
|
38.70
|
8.33
|
75,380
|
|
|
4/22/2010
|
-2.10 / -4.91%
|
40.70
|
40.70
|
40.70
|
40.70
|
40.70
|
8.76
|
9,950
|
|
|
4/21/2010
|
-2.20 / -4.89%
|
42.80
|
42.80
|
42.80
|
42.80
|
42.80
|
9.21
|
1,140
|
|
|
4/20/2010
|
+9.00 / +25.00%
|
39.50
|
45.00
|
36.00
|
45.00
|
45.00
|
9.69
|
63,610
|
|
|
4/5/2010
|
-2.00 / -5.26%
|
38.40
|
38.40
|
36.00
|
36.00
|
36.00
|
7.75
|
200
|
|
|
4/2/2010
|
+1.00 / +2.70%
|
37.50
|
38.00
|
37.50
|
38.00
|
38.00
|
8.18
|
4,100
|
|
|
4/1/2010
|
-0.80 / -2.12%
|
38.90
|
38.90
|
37.00
|
37.00
|
37.00
|
7.96
|
6,300
|
|
|
3/31/2010
|
-0.20 / -0.53%
|
35.40
|
37.90
|
35.40
|
37.80
|
37.80
|
8.14
|
7,200
|
|
|
3/30/2010
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
8.18
|
3,200
|
|
|
3/29/2010
|
+0.10 / +0.26%
|
38.00
|
38.50
|
37.50
|
38.00
|
38.00
|
8.18
|
4,800
|
|
|
3/26/2010
|
+0.40 / +1.07%
|
37.70
|
37.90
|
37.70
|
37.90
|
37.90
|
8.16
|
2,000
|
|
|