|
Closing price on 10/9/2008
|
|
| Open |
21.70 |
| High |
22.70 |
| Low |
21.60 |
| Volume |
11,050 |
| Split-adjusted Price |
1.07 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2008
|
-1.10 / -4.85%
|
21.70
|
22.70
|
21.60
|
21.60
|
21.60
|
1.07
|
11,050
|
|
|
10/8/2008
|
+0.80 / +3.65%
|
21.30
|
22.70
|
21.30
|
22.70
|
22.70
|
1.12
|
10,950
|
|
|
10/7/2008
|
-1.10 / -4.78%
|
22.00
|
22.50
|
21.90
|
21.90
|
21.90
|
1.08
|
20,210
|
|
|
10/6/2008
|
-0.60 / -2.54%
|
23.20
|
23.20
|
22.60
|
23.00
|
23.00
|
1.14
|
4,350
|
|
|
10/3/2008
|
-1.10 / -4.45%
|
23.50
|
24.50
|
23.50
|
23.60
|
23.60
|
1.17
|
3,980
|
|
|
10/2/2008
|
+0.70 / +2.92%
|
24.90
|
24.90
|
24.70
|
24.70
|
24.70
|
1.22
|
1,360
|
|
|
10/1/2008
|
-0.20 / -0.83%
|
23.70
|
25.00
|
23.70
|
24.00
|
24.00
|
1.19
|
13,730
|
|
|
9/30/2008
|
-1.20 / -4.72%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
1.20
|
930
|
|
|
9/29/2008
|
+0.30 / +1.20%
|
26.00
|
26.10
|
25.40
|
25.40
|
25.40
|
1.26
|
31,200
|
|
|
9/26/2008
|
+0.10 / +0.40%
|
26.20
|
26.20
|
25.00
|
25.10
|
25.10
|
1.24
|
10,440
|
|
|
9/25/2008
|
+0.70 / +2.88%
|
23.60
|
25.00
|
23.60
|
25.00
|
25.00
|
1.24
|
6,850
|
|
|
9/24/2008
|
-0.90 / -3.57%
|
24.60
|
25.70
|
24.30
|
24.30
|
24.30
|
1.20
|
3,900
|
|
|
9/23/2008
|
-0.10 / -0.40%
|
24.40
|
26.20
|
24.40
|
25.20
|
25.20
|
1.25
|
15,940
|
|
|
9/22/2008
|
+1.20 / +4.98%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
1.25
|
9,030
|
|
|
9/19/2008
|
+1.10 / +4.78%
|
22.60
|
24.10
|
22.60
|
24.10
|
24.10
|
1.19
|
18,470
|
|
|
9/18/2008
|
-2.20 / -8.73%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
1.14
|
3,040
|
|
|
9/17/2008
|
-1.00 / -3.82%
|
25.00
|
25.80
|
25.00
|
25.20
|
25.20
|
1.20
|
12,890
|
|
|
9/16/2008
|
-1.30 / -4.73%
|
28.80
|
28.80
|
26.20
|
26.20
|
26.20
|
1.25
|
29,150
|
|
|
9/15/2008
|
+1.20 / +4.56%
|
27.60
|
27.60
|
25.00
|
27.50
|
27.50
|
1.31
|
24,740
|
|
|
9/12/2008
|
-0.90 / -3.31%
|
26.00
|
26.50
|
25.90
|
26.30
|
26.30
|
1.25
|
13,930
|
|
|
9/11/2008
|
-1.40 / -4.90%
|
27.40
|
27.40
|
27.20
|
27.20
|
27.20
|
1.29
|
33,770
|
|
|
9/10/2008
|
-1.40 / -4.67%
|
31.50
|
31.50
|
28.50
|
28.60
|
28.60
|
1.36
|
26,180
|
|
|
9/9/2008
|
-1.50 / -4.76%
|
30.00
|
31.00
|
30.00
|
30.00
|
30.00
|
1.43
|
24,060
|
|
|
9/8/2008
|
-1.60 / -4.83%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
1.50
|
5,270
|
|
|
9/5/2008
|
-1.70 / -4.89%
|
34.80
|
34.80
|
33.10
|
33.10
|
33.10
|
1.57
|
7,020
|
|
|
9/4/2008
|
+1.60 / +4.82%
|
31.60
|
34.80
|
31.60
|
34.80
|
34.80
|
1.65
|
22,590
|
|
|
9/3/2008
|
+1.50 / +4.73%
|
31.90
|
33.20
|
31.90
|
33.20
|
33.20
|
1.58
|
31,880
|
|
|
8/29/2008
|
-1.60 / -4.80%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
1.51
|
7,340
|
|
|
8/28/2008
|
-1.70 / -4.86%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
1.58
|
11,190
|
|
|
8/27/2008
|
+1.20 / +3.55%
|
35.40
|
35.40
|
33.50
|
35.00
|
35.00
|
1.66
|
31,290
|
|
|