|
Closing price on 6/16/2010
|
|
| Open |
33.60 |
| High |
34.00 |
| Low |
32.70 |
| Volume |
1,620 |
| Split-adjusted Price |
7.15 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2010
|
-1.20 / -3.49%
|
33.60
|
34.00
|
32.70
|
33.20
|
33.20
|
7.15
|
1,620
|
|
|
6/15/2010
|
+0.20 / +0.58%
|
32.90
|
34.40
|
32.80
|
34.40
|
34.40
|
7.40
|
520
|
|
|
6/14/2010
|
+1.00 / +3.01%
|
34.50
|
34.50
|
32.00
|
34.20
|
34.20
|
7.36
|
21,580
|
|
|
6/11/2010
|
-1.60 / -4.60%
|
34.10
|
34.90
|
33.20
|
33.20
|
33.20
|
7.15
|
2,110
|
|
|
6/10/2010
|
-0.10 / -0.29%
|
33.40
|
34.80
|
33.40
|
34.80
|
34.80
|
7.49
|
3,780
|
|
|
6/9/2010
|
+0.90 / +2.65%
|
32.60
|
34.90
|
32.50
|
34.90
|
34.90
|
7.51
|
4,650
|
|
|
6/8/2010
|
-0.80 / -2.30%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
7.32
|
4,000
|
|
|
6/7/2010
|
+0.50 / +1.46%
|
35.00
|
35.00
|
32.60
|
34.80
|
34.80
|
7.49
|
3,730
|
|
|
6/4/2010
|
-1.70 / -4.72%
|
34.50
|
34.50
|
34.30
|
34.30
|
34.30
|
7.38
|
1,020
|
|
|
6/3/2010
|
+0.80 / +2.27%
|
35.90
|
36.00
|
35.90
|
36.00
|
36.00
|
7.75
|
1,010
|
|
|
6/2/2010
|
+0.50 / +1.44%
|
33.50
|
35.50
|
33.50
|
35.20
|
35.20
|
7.58
|
2,640
|
|
|
6/1/2010
|
-1.80 / -4.93%
|
36.50
|
36.50
|
34.70
|
34.70
|
34.70
|
7.47
|
6,630
|
|
|
5/31/2010
|
+0.50 / +1.39%
|
36.50
|
36.50
|
36.00
|
36.50
|
36.50
|
7.86
|
13,020
|
|
|
5/28/2010
|
+1.50 / +4.35%
|
34.70
|
36.00
|
34.60
|
36.00
|
36.00
|
7.75
|
17,170
|
|
|
5/27/2010
|
+1.40 / +4.23%
|
31.60
|
34.50
|
31.60
|
34.50
|
34.50
|
7.43
|
7,130
|
|
|
5/26/2010
|
+1.10 / +3.44%
|
31.00
|
33.10
|
31.00
|
33.10
|
33.10
|
7.12
|
5,230
|
|
|
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
|
|
|