|
Closing price on 6/10/2008
|
|
| Open |
20.50 |
| High |
21.30 |
| Low |
20.20 |
| Volume |
5,400 |
| Split-adjusted Price |
4.09 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2008
|
+0.80 / +3.90%
|
20.50
|
21.30
|
20.20
|
21.30
|
21.30
|
4.09
|
5,400
|
|
|
6/9/2008
|
-1.00 / -4.65%
|
20.50
|
21.10
|
20.50
|
20.50
|
20.50
|
3.93
|
7,100
|
|
|
6/6/2008
|
-0.10 / -0.46%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.50
|
4.13
|
5,000
|
|
|
6/5/2008
|
-0.40 / -1.82%
|
21.40
|
21.60
|
21.40
|
21.60
|
21.60
|
4.14
|
7,200
|
|
|
6/4/2008
|
-0.50 / -2.22%
|
22.00
|
22.30
|
22.00
|
22.00
|
22.00
|
4.22
|
8,400
|
|
|
6/3/2008
|
-0.50 / -2.17%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.50
|
4.32
|
7,500
|
|
|
6/2/2008
|
0.00 / 0.00%
|
23.00
|
23.40
|
22.90
|
23.00
|
23.00
|
4.41
|
6,200
|
|
|
5/30/2008
|
+0.40 / +1.77%
|
22.80
|
23.00
|
22.40
|
23.00
|
23.00
|
4.41
|
8,200
|
|
|
5/29/2008
|
+0.50 / +2.26%
|
22.60
|
22.70
|
21.50
|
22.60
|
22.60
|
4.34
|
12,000
|
|
|
5/28/2008
|
-0.60 / -2.64%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
4.24
|
18,700
|
|
|
5/27/2008
|
-0.60 / -2.58%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
4.36
|
1,200
|
|
|
5/26/2008
|
-0.70 / -2.92%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
4.47
|
2,500
|
|
|
5/23/2008
|
-0.70 / -2.83%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
4.61
|
5,700
|
|
|
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
|
|
|