|
Closing price on 7/16/2009
|
|
| Open |
27.30 |
| High |
27.40 |
| Low |
27.10 |
| Volume |
5,100 |
| Split-adjusted Price |
5.56 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2009
|
-0.40 / -1.45%
|
27.30
|
27.40
|
27.10
|
27.10
|
27.10
|
5.56
|
5,100
|
|
|
7/15/2009
|
+1.50 / +5.77%
|
25.00
|
27.50
|
25.00
|
27.50
|
27.50
|
5.64
|
1,100
|
|
|
7/14/2009
|
+0.20 / +0.78%
|
26.00
|
26.00
|
25.90
|
26.00
|
26.00
|
5.33
|
7,600
|
|
|
7/13/2009
|
-0.70 / -2.64%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
5.29
|
100
|
|
|
7/10/2009
|
-1.00 / -3.64%
|
26.80
|
26.80
|
26.50
|
26.50
|
26.50
|
5.44
|
2,600
|
|
|
7/9/2009
|
0.00 / 0.00%
|
27.10
|
27.70
|
27.10
|
27.50
|
27.50
|
5.64
|
1,200
|
|
|
7/8/2009
|
-0.50 / -1.79%
|
26.50
|
27.50
|
26.50
|
27.50
|
27.50
|
5.64
|
2,000
|
|
|
7/7/2009
|
-0.70 / -2.44%
|
28.20
|
28.20
|
28.00
|
28.00
|
28.00
|
5.74
|
5,100
|
|
|
7/6/2009
|
+0.40 / +1.41%
|
28.00
|
28.70
|
28.00
|
28.70
|
28.70
|
5.89
|
5,800
|
|
|
7/3/2009
|
+0.90 / +3.28%
|
26.00
|
28.30
|
26.00
|
28.30
|
28.30
|
5.81
|
1,700
|
|
|
7/2/2009
|
+0.90 / +3.40%
|
26.50
|
27.40
|
26.50
|
27.40
|
27.40
|
5.62
|
8,200
|
|
|
7/1/2009
|
-1.00 / -3.64%
|
25.70
|
26.50
|
25.70
|
26.50
|
26.50
|
5.44
|
44,200
|
|
|
6/30/2009
|
-1.00 / -3.51%
|
29.00
|
29.00
|
27.50
|
27.50
|
27.50
|
5.64
|
14,200
|
|
|
6/29/2009
|
-1.70 / -5.63%
|
29.20
|
30.20
|
28.50
|
28.50
|
28.50
|
5.85
|
11,200
|
|
|
6/26/2009
|
+1.20 / +4.14%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
6.19
|
4,300
|
|
|
6/25/2009
|
-2.10 / -6.75%
|
32.00
|
33.00
|
29.00
|
29.00
|
29.00
|
5.95
|
18,900
|
|
|
6/24/2009
|
+2.30 / +7.99%
|
30.90
|
31.10
|
30.90
|
31.10
|
31.10
|
6.38
|
8,800
|
|
|
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
|
|
|