|
Closing price on 6/23/2009
|
|
| Open |
28.80 |
| High |
30.00 |
| Low |
28.80 |
| Volume |
17,100 |
| Split-adjusted Price |
5.91 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2009
|
-1.90 / -6.19%
|
28.80
|
30.00
|
28.80
|
28.80
|
28.80
|
5.91
|
17,100
|
|
|
6/22/2009
|
-3.30 / -9.71%
|
31.00
|
31.00
|
30.70
|
30.70
|
30.70
|
6.30
|
18,800
|
|
|
6/19/2009
|
+2.00 / +6.25%
|
31.60
|
34.00
|
31.60
|
34.00
|
34.00
|
6.97
|
6,500
|
|
|
6/18/2009
|
-2.50 / -7.25%
|
33.00
|
33.00
|
32.00
|
32.00
|
32.00
|
6.56
|
23,000
|
|
|
6/17/2009
|
+2.50 / +7.81%
|
32.00
|
34.50
|
31.20
|
34.50
|
34.50
|
7.08
|
0
|
|
|
6/16/2009
|
-3.00 / -8.57%
|
34.40
|
34.40
|
32.00
|
32.00
|
32.00
|
6.56
|
5,000
|
|
|
6/15/2009
|
-1.40 / -3.85%
|
35.60
|
35.60
|
33.20
|
35.00
|
35.00
|
7.18
|
15,400
|
|
|
6/12/2009
|
+0.50 / +1.39%
|
36.40
|
36.40
|
34.20
|
36.40
|
36.40
|
7.47
|
73,700
|
|
|
6/11/2009
|
+2.20 / +6.53%
|
32.50
|
36.00
|
32.00
|
35.90
|
35.90
|
7.36
|
72,800
|
|
|
6/10/2009
|
-2.10 / -5.87%
|
34.50
|
34.50
|
33.70
|
33.70
|
33.70
|
6.91
|
45,700
|
|
|
6/9/2009
|
-2.90 / -7.49%
|
38.30
|
38.30
|
35.80
|
35.80
|
35.80
|
7.34
|
48,200
|
|
|
6/8/2009
|
+2.50 / +6.91%
|
38.50
|
38.70
|
37.50
|
38.70
|
38.70
|
7.94
|
69,900
|
|
|
6/5/2009
|
+2.30 / +6.78%
|
35.50
|
36.20
|
35.50
|
36.20
|
36.20
|
7.43
|
44,800
|
|
|
6/4/2009
|
+1.60 / +4.95%
|
33.90
|
33.90
|
33.50
|
33.90
|
33.90
|
6.95
|
63,800
|
|
|
6/3/2009
|
+2.10 / +6.95%
|
31.60
|
32.30
|
30.50
|
32.30
|
32.30
|
6.63
|
64,200
|
|
|
6/2/2009
|
+1.50 / +5.23%
|
30.00
|
30.20
|
30.00
|
30.20
|
30.20
|
6.19
|
115,700
|
|
|
6/1/2009
|
+1.70 / +6.30%
|
28.00
|
28.70
|
27.90
|
28.70
|
28.70
|
5.89
|
34,400
|
|
|
5/29/2009
|
-0.50 / -1.82%
|
27.40
|
27.50
|
26.50
|
27.00
|
27.00
|
5.54
|
3,100
|
|
|
5/28/2009
|
+0.90 / +3.38%
|
26.00
|
28.00
|
25.80
|
27.50
|
27.50
|
5.64
|
22,600
|
|
|
5/27/2009
|
-1.40 / -5.00%
|
27.20
|
27.20
|
26.60
|
26.60
|
26.60
|
5.46
|
5,300
|
|
|
5/26/2009
|
+0.40 / +1.45%
|
27.50
|
28.50
|
27.00
|
28.00
|
28.00
|
5.74
|
13,400
|
|
|
5/25/2009
|
+1.60 / +6.15%
|
26.00
|
27.80
|
26.00
|
27.60
|
27.60
|
5.66
|
29,400
|
|
|
5/22/2009
|
-1.50 / -5.45%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
5.33
|
2,500
|
|
|
5/21/2009
|
+0.50 / +1.85%
|
27.00
|
28.00
|
27.00
|
27.50
|
27.50
|
5.64
|
18,700
|
|
|
5/20/2009
|
+0.10 / +0.37%
|
26.80
|
27.50
|
26.50
|
27.00
|
27.00
|
5.54
|
7,600
|
|
|
5/19/2009
|
+1.40 / +5.49%
|
27.00
|
27.00
|
25.50
|
26.90
|
26.90
|
5.52
|
29,500
|
|
|
5/18/2009
|
-1.30 / -4.85%
|
26.50
|
26.50
|
25.50
|
25.50
|
25.50
|
5.23
|
4,600
|
|
|
5/15/2009
|
+1.60 / +6.35%
|
26.50
|
26.80
|
26.00
|
26.80
|
26.80
|
5.50
|
16,200
|
|
|
5/14/2009
|
-0.50 / -1.95%
|
25.00
|
25.20
|
25.00
|
25.20
|
25.20
|
5.17
|
3,600
|
|
|
5/13/2009
|
-0.30 / -1.15%
|
26.50
|
26.50
|
25.70
|
25.70
|
25.70
|
5.27
|
29,200
|
|
|