|
Closing price on 10/6/2009
|
|
| Open |
24.30 |
| High |
24.50 |
| Low |
24.10 |
| Volume |
22,110 |
| Split-adjusted Price |
2.09 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/6/2009
|
-0.10 / -0.41%
|
24.30
|
24.50
|
24.10
|
24.20
|
24.20
|
2.09
|
22,110
|
|
|
10/5/2009
|
+0.80 / +3.40%
|
23.50
|
24.60
|
23.50
|
24.30
|
24.30
|
2.10
|
9,730
|
|
|
10/2/2009
|
-0.80 / -3.29%
|
24.00
|
24.10
|
23.50
|
23.50
|
23.50
|
2.03
|
18,510
|
|
|
10/1/2009
|
-0.70 / -2.80%
|
25.50
|
25.50
|
24.30
|
24.30
|
24.30
|
2.10
|
8,170
|
|
|
9/30/2009
|
+1.00 / +4.17%
|
24.00
|
25.00
|
24.00
|
25.00
|
25.00
|
2.16
|
15,790
|
|
|
9/29/2009
|
-0.70 / -2.83%
|
24.50
|
24.60
|
24.00
|
24.00
|
24.00
|
2.08
|
21,480
|
|
|
9/28/2009
|
-0.20 / -0.80%
|
24.90
|
25.00
|
24.70
|
24.70
|
24.70
|
2.14
|
22,820
|
|
|
9/25/2009
|
0.00 / 0.00%
|
24.60
|
25.00
|
24.60
|
24.90
|
24.90
|
2.15
|
12,330
|
|
|
9/24/2009
|
-0.10 / -0.40%
|
24.70
|
25.00
|
24.70
|
24.90
|
24.90
|
2.15
|
24,040
|
|
|
9/23/2009
|
0.00 / 0.00%
|
25.20
|
25.50
|
24.80
|
25.00
|
25.00
|
2.16
|
27,880
|
|
|
9/22/2009
|
-0.10 / -0.40%
|
24.80
|
25.20
|
24.80
|
25.00
|
25.00
|
2.16
|
40,660
|
|
|
9/21/2009
|
-0.50 / -1.95%
|
25.70
|
25.70
|
25.10
|
25.10
|
25.10
|
2.17
|
34,170
|
|
|
9/18/2009
|
+0.30 / +1.19%
|
25.00
|
25.70
|
25.00
|
25.60
|
25.60
|
2.21
|
20,470
|
|
|
9/17/2009
|
-0.70 / -2.69%
|
25.20
|
25.90
|
25.20
|
25.30
|
25.30
|
2.19
|
20,590
|
|
|
9/16/2009
|
+0.70 / +2.77%
|
25.90
|
26.00
|
25.30
|
26.00
|
26.00
|
2.25
|
20,430
|
|
|
9/15/2009
|
-0.90 / -3.44%
|
26.20
|
26.20
|
25.30
|
25.30
|
25.30
|
2.19
|
30,830
|
|
|
9/14/2009
|
0.00 / 0.00%
|
26.40
|
26.50
|
26.20
|
26.20
|
26.20
|
2.27
|
41,040
|
|
|
9/11/2009
|
+0.20 / +0.77%
|
26.90
|
26.90
|
26.20
|
26.20
|
26.20
|
2.27
|
28,530
|
|
|
9/10/2009
|
-0.60 / -2.26%
|
26.60
|
26.60
|
26.00
|
26.00
|
26.00
|
2.25
|
33,290
|
|
|
9/9/2009
|
+0.40 / +1.53%
|
27.00
|
27.00
|
26.20
|
26.60
|
26.60
|
2.30
|
55,750
|
|
|
9/8/2009
|
+1.20 / +4.80%
|
25.80
|
26.20
|
25.30
|
26.20
|
26.20
|
2.27
|
39,940
|
|
|
9/7/2009
|
-0.70 / -2.72%
|
25.00
|
25.70
|
24.60
|
25.00
|
25.00
|
2.16
|
30,020
|
|
|
9/4/2009
|
-1.30 / -4.81%
|
27.00
|
27.30
|
25.70
|
25.70
|
25.70
|
2.22
|
109,410
|
|
|
9/3/2009
|
-0.90 / -3.23%
|
27.90
|
29.00
|
27.00
|
27.00
|
27.00
|
2.33
|
90,570
|
|
|
9/1/2009
|
+1.30 / +4.89%
|
27.90
|
27.90
|
26.60
|
27.90
|
27.90
|
2.41
|
214,050
|
|
|
8/31/2009
|
+1.20 / +4.72%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
2.30
|
49,010
|
|
|
8/28/2009
|
+1.20 / +4.96%
|
24.80
|
25.40
|
24.70
|
25.40
|
25.40
|
2.20
|
104,670
|
|
|
8/27/2009
|
+0.30 / +1.26%
|
23.60
|
24.20
|
23.60
|
24.20
|
24.20
|
2.09
|
43,950
|
|
|
8/26/2009
|
+0.10 / +0.42%
|
23.80
|
24.00
|
23.80
|
23.90
|
23.90
|
2.07
|
20,360
|
|
|
8/25/2009
|
-0.20 / -0.83%
|
24.30
|
24.30
|
23.50
|
23.80
|
23.80
|
2.06
|
25,340
|
|
|