|
|
Closing price on 1/19/2009
|
|
| Open |
10.80 |
| High |
11.20 |
| Low |
10.80 |
| Volume |
14,200 |
| Split-adjusted Price |
4.78 |
|
|
HAS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2009
|
+0.40 / +3.70%
|
10.80
|
11.20
|
10.80
|
11.20
|
11.20
|
4.78
|
14,200
|
|
|
1/16/2009
|
+0.10 / +0.93%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.80
|
4.61
|
6,220
|
|
|
1/15/2009
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.57
|
13,590
|
|
|
1/14/2009
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.50
|
10.70
|
10.70
|
4.57
|
6,980
|
|
|
1/13/2009
|
0.00 / 0.00%
|
10.60
|
10.80
|
10.60
|
10.70
|
10.70
|
4.57
|
14,460
|
|
|
1/12/2009
|
+0.20 / +1.90%
|
10.60
|
10.70
|
10.40
|
10.70
|
10.70
|
4.57
|
20,210
|
|
|
1/9/2009
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.40
|
10.50
|
10.50
|
4.48
|
9,950
|
|
|
1/8/2009
|
-0.50 / -4.55%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.50
|
4.48
|
10,720
|
|
|
1/7/2009
|
+0.50 / +4.76%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
4.69
|
10,570
|
|
|
1/6/2009
|
+0.50 / +5.00%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.50
|
4.48
|
9,130
|
|
|
1/5/2009
|
-0.30 / -2.91%
|
10.20
|
10.30
|
10.00
|
10.00
|
10.00
|
4.27
|
10,410
|
|
|
1/2/2009
|
-0.40 / -3.74%
|
10.80
|
10.80
|
10.30
|
10.30
|
10.30
|
4.40
|
5,060
|
|
|
12/31/2008
|
0.00 / 0.00%
|
10.40
|
11.00
|
10.40
|
10.70
|
10.70
|
4.57
|
2,520
|
|
|
12/30/2008
|
+0.20 / +1.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.70
|
4.57
|
3,200
|
|
|
12/29/2008
|
+0.30 / +2.94%
|
10.10
|
10.50
|
10.10
|
10.50
|
10.50
|
4.48
|
950
|
|
|
12/26/2008
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.10
|
10.20
|
10.20
|
4.35
|
5,510
|
|
|
12/25/2008
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.20
|
4.35
|
1,150
|
|
|
12/24/2008
|
+0.20 / +1.98%
|
10.10
|
10.30
|
10.10
|
10.30
|
10.30
|
4.40
|
4,840
|
|
|
12/23/2008
|
-0.30 / -2.88%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
4.31
|
10,010
|
|
|
12/22/2008
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.10
|
10.40
|
10.40
|
4.44
|
9,850
|
|
|
12/19/2008
|
-0.50 / -4.55%
|
10.50
|
11.00
|
10.50
|
10.50
|
10.50
|
4.48
|
4,880
|
|
|
12/18/2008
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.69
|
2,000
|
|
|
12/17/2008
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.69
|
0
|
|
|
12/16/2008
|
+0.10 / +0.92%
|
10.40
|
11.00
|
10.40
|
11.00
|
11.00
|
4.69
|
720
|
|
|
12/15/2008
|
+0.30 / +2.83%
|
11.00
|
11.00
|
10.60
|
10.90
|
10.90
|
4.65
|
3,920
|
|
|
12/12/2008
|
+0.50 / +4.95%
|
10.10
|
10.60
|
10.00
|
10.60
|
10.60
|
4.52
|
10,110
|
|
|
12/11/2008
|
-0.40 / -3.81%
|
10.10
|
10.20
|
10.10
|
10.10
|
10.10
|
4.31
|
5,560
|
|
|
12/10/2008
|
-0.50 / -4.55%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.48
|
190
|
|
|
12/9/2008
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
4.69
|
1,270
|
|
|
12/8/2008
|
-0.50 / -4.42%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.61
|
4,150
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|