|
Closing price on 8/12/2010
|
|
| Open |
29.00 |
| High |
29.90 |
| Low |
29.00 |
| Volume |
2,210 |
| Split-adjusted Price |
6.44 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2010
|
-0.60 / -1.97%
|
29.00
|
29.90
|
29.00
|
29.90
|
29.90
|
6.44
|
2,210
|
|
|
8/11/2010
|
-0.20 / -0.65%
|
30.00
|
30.50
|
30.00
|
30.50
|
30.50
|
6.56
|
5,400
|
|
|
8/10/2010
|
-0.20 / -0.65%
|
29.40
|
30.70
|
29.40
|
30.70
|
30.70
|
6.61
|
5,860
|
|
|
8/9/2010
|
0.00 / 0.00%
|
29.40
|
30.90
|
29.40
|
30.90
|
30.90
|
6.65
|
10,670
|
|
|
8/6/2010
|
0.00 / 0.00%
|
29.60
|
30.90
|
29.60
|
30.90
|
30.90
|
6.65
|
5,410
|
|
|
8/5/2010
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
6.65
|
0
|
|
|
8/4/2010
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.90
|
30.90
|
30.90
|
6.65
|
0
|
|
|
8/3/2010
|
+0.40 / +1.31%
|
30.10
|
30.90
|
30.00
|
30.90
|
30.90
|
6.65
|
1,500
|
|
|
8/2/2010
|
-1.10 / -3.48%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
6.56
|
1,500
|
|
|
7/30/2010
|
+1.10 / +3.61%
|
30.00
|
31.60
|
30.00
|
31.60
|
31.60
|
6.80
|
5,290
|
|
|
7/29/2010
|
+0.50 / +1.67%
|
29.00
|
30.50
|
29.00
|
30.50
|
30.50
|
6.56
|
1,170
|
|
|
7/28/2010
|
-0.30 / -0.99%
|
29.00
|
30.40
|
29.00
|
30.00
|
30.00
|
6.46
|
3,020
|
|
|
7/27/2010
|
-0.20 / -0.66%
|
30.50
|
30.50
|
30.30
|
30.30
|
30.30
|
6.52
|
3,300
|
|
|
7/26/2010
|
+0.40 / +1.33%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
6.56
|
620
|
|
|
7/23/2010
|
0.00 / 0.00%
|
31.10
|
31.10
|
30.00
|
30.10
|
30.10
|
6.48
|
5,390
|
|
|
7/22/2010
|
-0.40 / -1.31%
|
30.10
|
30.50
|
30.10
|
30.10
|
30.10
|
6.48
|
770
|
|
|
7/21/2010
|
0.00 / 0.00%
|
30.50
|
31.00
|
30.30
|
30.50
|
30.50
|
6.56
|
6,430
|
|
|
7/20/2010
|
-0.50 / -1.61%
|
30.70
|
30.80
|
30.50
|
30.50
|
30.50
|
6.56
|
3,260
|
|
|
7/19/2010
|
-0.40 / -1.27%
|
31.50
|
31.50
|
31.00
|
31.00
|
31.00
|
6.67
|
2,220
|
|
|
7/16/2010
|
-0.10 / -0.32%
|
31.00
|
31.90
|
31.00
|
31.40
|
31.40
|
6.76
|
300
|
|
|
7/15/2010
|
0.00 / 0.00%
|
31.50
|
31.50
|
30.60
|
31.50
|
31.50
|
6.78
|
3,110
|
|
|
7/14/2010
|
-0.40 / -1.25%
|
32.00
|
32.00
|
31.00
|
31.50
|
31.50
|
6.78
|
3,980
|
|
|
7/13/2010
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
6.87
|
1,290
|
|
|
7/12/2010
|
+1.10 / +3.57%
|
30.80
|
31.90
|
30.80
|
31.90
|
31.90
|
6.87
|
2,170
|
|
|
7/9/2010
|
-0.20 / -0.65%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
6.63
|
500
|
|
|
7/8/2010
|
-1.00 / -3.13%
|
30.50
|
31.00
|
30.50
|
31.00
|
31.00
|
6.67
|
930
|
|
|
7/7/2010
|
+0.50 / +1.59%
|
31.00
|
32.00
|
31.00
|
32.00
|
32.00
|
6.89
|
1,100
|
|
|
7/6/2010
|
-0.70 / -2.17%
|
31.80
|
31.80
|
31.00
|
31.50
|
31.50
|
6.78
|
2,500
|
|
|
7/5/2010
|
+0.20 / +0.63%
|
32.00
|
32.20
|
32.00
|
32.20
|
32.20
|
6.93
|
60
|
|
|
7/2/2010
|
-0.90 / -2.74%
|
32.00
|
32.00
|
31.30
|
32.00
|
32.00
|
6.89
|
18,660
|
|
|