|
Closing price on 1/20/2010
|
|
| Open |
17.70 |
| High |
17.70 |
| Low |
16.60 |
| Volume |
15,490 |
| Split-adjusted Price |
1.50 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2010
|
-0.70 / -4.05%
|
17.70
|
17.70
|
16.60
|
16.60
|
16.60
|
1.50
|
15,490
|
|
|
1/19/2010
|
+0.10 / +0.58%
|
16.90
|
17.40
|
16.90
|
17.30
|
17.30
|
1.57
|
5,280
|
|
|
1/18/2010
|
-0.50 / -2.82%
|
17.00
|
17.20
|
16.90
|
17.20
|
17.20
|
1.56
|
14,670
|
|
|
1/15/2010
|
+0.50 / +2.91%
|
17.80
|
17.80
|
17.20
|
17.70
|
17.70
|
1.60
|
11,920
|
|
|
1/14/2010
|
-0.30 / -1.71%
|
17.90
|
17.90
|
17.20
|
17.20
|
17.20
|
1.56
|
19,460
|
|
|
1/13/2010
|
-0.50 / -2.78%
|
17.30
|
18.50
|
17.10
|
17.50
|
17.50
|
1.58
|
48,030
|
|
|
1/12/2010
|
-0.90 / -4.76%
|
18.90
|
19.00
|
18.00
|
18.00
|
18.00
|
1.63
|
19,190
|
|
|
1/11/2010
|
-0.90 / -4.55%
|
19.80
|
19.80
|
18.90
|
18.90
|
18.90
|
1.71
|
35,880
|
|
|
1/8/2010
|
+0.90 / +4.76%
|
19.70
|
19.80
|
19.50
|
19.80
|
19.80
|
1.79
|
89,740
|
|
|
1/7/2010
|
+0.90 / +5.00%
|
18.70
|
18.90
|
18.40
|
18.90
|
18.90
|
1.71
|
124,570
|
|
|
1/6/2010
|
-0.50 / -2.70%
|
18.00
|
18.50
|
18.00
|
18.00
|
18.00
|
1.63
|
34,470
|
|
|
1/5/2010
|
+0.80 / +4.52%
|
18.50
|
18.50
|
18.30
|
18.50
|
18.50
|
1.67
|
55,220
|
|
|
1/4/2010
|
+0.80 / +4.73%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.70
|
1.60
|
54,650
|
|
|
12/31/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.90
|
1.53
|
43,740
|
|
|
12/30/2009
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.90
|
1.53
|
7,770
|
|
|
12/29/2009
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.80
|
16.90
|
16.90
|
1.53
|
15,950
|
|
|
12/28/2009
|
-0.70 / -3.98%
|
17.20
|
17.40
|
16.90
|
16.90
|
16.90
|
1.53
|
30,550
|
|
|
12/25/2009
|
+0.80 / +4.76%
|
16.80
|
17.60
|
16.80
|
17.60
|
17.60
|
1.59
|
48,630
|
|
|
12/24/2009
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.80
|
16.80
|
16.80
|
1.52
|
15,770
|
|
|
12/23/2009
|
-0.60 / -3.45%
|
17.00
|
17.30
|
16.80
|
16.80
|
16.80
|
1.52
|
7,070
|
|
|
12/22/2009
|
-0.10 / -0.57%
|
17.40
|
17.50
|
16.70
|
17.40
|
17.40
|
1.58
|
15,870
|
|
|
12/21/2009
|
+0.50 / +2.94%
|
17.60
|
17.60
|
17.10
|
17.50
|
17.50
|
1.58
|
8,980
|
|
|
12/18/2009
|
+0.60 / +3.66%
|
16.40
|
17.00
|
16.40
|
17.00
|
17.00
|
1.54
|
11,220
|
|
|
12/17/2009
|
+0.20 / +1.23%
|
15.60
|
16.40
|
15.60
|
16.40
|
16.40
|
1.48
|
10,070
|
|
|
12/16/2009
|
-1.60 / -8.99%
|
16.30
|
16.40
|
16.20
|
16.20
|
16.20
|
1.47
|
20,900
|
|
|
12/15/2009
|
+0.70 / +4.09%
|
17.80
|
17.80
|
17.20
|
17.80
|
17.80
|
1.54
|
18,390
|
|
|
12/14/2009
|
+0.80 / +4.91%
|
16.80
|
17.10
|
16.80
|
17.10
|
17.10
|
1.48
|
21,300
|
|
|
12/11/2009
|
-0.70 / -4.12%
|
16.40
|
16.90
|
16.20
|
16.30
|
16.30
|
1.41
|
24,570
|
|
|
12/10/2009
|
-0.30 / -1.73%
|
17.10
|
17.50
|
17.00
|
17.00
|
17.00
|
1.47
|
13,810
|
|
|
12/9/2009
|
-0.70 / -3.89%
|
18.00
|
18.00
|
17.10
|
17.30
|
17.30
|
1.50
|
25,310
|
|
|