|
Closing price on 8/7/2008
|
|
| Open |
33.00 |
| High |
33.50 |
| Low |
32.50 |
| Volume |
12,400 |
| Split-adjusted Price |
6.65 |
|
|
HAI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2008
|
+0.40 / +1.22%
|
33.00
|
33.50
|
32.50
|
33.20
|
33.20
|
6.65
|
12,400
|
|
|
8/6/2008
|
+1.20 / +3.80%
|
31.00
|
32.90
|
31.00
|
32.80
|
32.80
|
6.57
|
6,200
|
|
|
8/5/2008
|
-1.30 / -3.95%
|
32.50
|
32.50
|
31.60
|
31.60
|
31.60
|
6.33
|
13,200
|
|
|
8/4/2008
|
+0.90 / +2.81%
|
32.90
|
32.90
|
32.60
|
32.90
|
32.90
|
6.59
|
31,400
|
|
|
8/1/2008
|
+0.50 / +1.59%
|
31.50
|
32.00
|
31.10
|
32.00
|
32.00
|
6.41
|
6,500
|
|
|
7/31/2008
|
-0.50 / -1.56%
|
33.20
|
33.20
|
31.00
|
31.50
|
31.50
|
6.31
|
11,000
|
|
|
7/30/2008
|
0.00 / 0.00%
|
33.20
|
33.20
|
31.10
|
32.00
|
32.00
|
6.41
|
22,200
|
|
|
7/29/2008
|
+1.00 / +3.23%
|
31.00
|
32.00
|
31.00
|
32.00
|
32.00
|
6.41
|
8,400
|
|
|
7/28/2008
|
0.00 / 0.00%
|
29.80
|
32.20
|
29.80
|
31.00
|
31.00
|
6.21
|
25,100
|
|
|
7/25/2008
|
-0.90 / -2.82%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
6.21
|
8,200
|
|
|
7/24/2008
|
-1.30 / -3.92%
|
31.90
|
34.00
|
31.90
|
31.90
|
31.90
|
6.39
|
32,100
|
|
|
7/23/2008
|
-2.80 / -7.78%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
6.65
|
2,400
|
|
|
7/22/2008
|
-1.10 / -2.96%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
6.91
|
2,000
|
|
|
7/21/2008
|
-0.50 / -1.33%
|
40.00
|
40.00
|
37.10
|
37.10
|
37.10
|
7.12
|
14,900
|
|
|
7/18/2008
|
0.00 / 0.00%
|
39.10
|
39.10
|
36.20
|
37.60
|
37.60
|
7.21
|
40,200
|
|
|
7/17/2008
|
+0.50 / +1.35%
|
37.60
|
37.60
|
37.50
|
37.60
|
37.60
|
7.21
|
52,100
|
|
|
7/16/2008
|
+1.40 / +3.92%
|
37.10
|
37.10
|
34.30
|
37.10
|
37.10
|
7.12
|
45,400
|
|
|
7/15/2008
|
+1.30 / +3.78%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
6.85
|
3,500
|
|
|
7/14/2008
|
+1.30 / +3.93%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
6.60
|
4,800
|
|
|
7/11/2008
|
+1.20 / +3.76%
|
33.10
|
33.10
|
33.00
|
33.10
|
33.10
|
6.35
|
3,800
|
|
|
7/10/2008
|
+1.10 / +3.57%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
6.12
|
10,800
|
|
|
7/9/2008
|
-0.50 / -1.60%
|
30.00
|
30.80
|
30.00
|
30.80
|
30.80
|
5.91
|
15,000
|
|
|
7/8/2008
|
+2.30 / +7.93%
|
29.00
|
31.30
|
28.90
|
31.30
|
31.30
|
6.01
|
34,000
|
|
|
7/7/2008
|
-0.90 / -3.01%
|
30.00
|
31.00
|
28.80
|
29.00
|
29.00
|
5.56
|
26,400
|
|
|
7/4/2008
|
+1.10 / +3.82%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
5.74
|
5,700
|
|
|
7/3/2008
|
+1.10 / +3.97%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
5.53
|
2,000
|
|
|
7/2/2008
|
+1.00 / +3.75%
|
27.70
|
27.70
|
27.50
|
27.70
|
27.70
|
5.32
|
14,200
|
|
|
7/1/2008
|
+0.90 / +3.49%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
5.12
|
500
|
|
|
6/30/2008
|
+0.30 / +1.18%
|
25.80
|
25.80
|
25.00
|
25.80
|
25.80
|
4.95
|
5,300
|
|
|
6/27/2008
|
+0.70 / +2.82%
|
24.50
|
25.50
|
23.80
|
25.50
|
25.50
|
4.89
|
12,800
|
|
|