|
Closing price on 11/20/2009
|
|
| Open |
21.00 |
| High |
21.80 |
| Low |
21.00 |
| Volume |
33,740 |
| Split-adjusted Price |
1.83 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/20/2009
|
0.00 / 0.00%
|
21.00
|
21.80
|
21.00
|
21.20
|
21.20
|
1.83
|
33,740
|
|
|
11/19/2009
|
+0.70 / +3.41%
|
20.80
|
21.20
|
20.20
|
21.20
|
21.20
|
1.83
|
51,770
|
|
|
11/18/2009
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.10
|
20.50
|
20.50
|
1.77
|
9,370
|
|
|
11/17/2009
|
-0.30 / -1.44%
|
20.90
|
21.00
|
20.20
|
20.50
|
20.50
|
1.77
|
14,400
|
|
|
11/16/2009
|
-0.20 / -0.95%
|
20.60
|
21.40
|
20.60
|
20.80
|
20.80
|
1.80
|
14,130
|
|
|
11/13/2009
|
+0.30 / +1.45%
|
20.20
|
21.00
|
20.20
|
21.00
|
21.00
|
1.82
|
28,890
|
|
|
11/12/2009
|
+0.70 / +3.50%
|
20.40
|
21.00
|
20.10
|
20.70
|
20.70
|
1.79
|
39,980
|
|
|
11/11/2009
|
0.00 / 0.00%
|
19.40
|
20.80
|
19.40
|
20.00
|
20.00
|
1.73
|
20,240
|
|
|
11/10/2009
|
-0.80 / -3.85%
|
20.80
|
21.70
|
20.00
|
20.00
|
20.00
|
1.73
|
42,740
|
|
|
11/9/2009
|
-1.00 / -4.59%
|
21.80
|
21.80
|
20.80
|
20.80
|
20.80
|
1.80
|
26,630
|
|
|
11/6/2009
|
+1.00 / +4.81%
|
21.80
|
21.80
|
21.60
|
21.80
|
21.80
|
1.88
|
63,020
|
|
|
11/5/2009
|
+0.90 / +4.52%
|
20.50
|
20.80
|
20.00
|
20.80
|
20.80
|
1.80
|
44,700
|
|
|
11/4/2009
|
-1.00 / -4.78%
|
20.60
|
21.30
|
19.90
|
19.90
|
19.90
|
1.72
|
54,520
|
|
|
11/3/2009
|
-1.10 / -5.00%
|
21.30
|
22.30
|
20.90
|
20.90
|
20.90
|
1.81
|
39,930
|
|
|
11/2/2009
|
-0.20 / -0.90%
|
21.10
|
22.00
|
21.10
|
22.00
|
22.00
|
1.90
|
54,740
|
|
|
10/30/2009
|
+0.20 / +0.91%
|
22.40
|
22.50
|
22.00
|
22.20
|
22.20
|
1.92
|
48,790
|
|
|
10/29/2009
|
-1.10 / -4.76%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.00
|
1.90
|
73,200
|
|
|
10/28/2009
|
+0.20 / +0.87%
|
23.10
|
23.50
|
23.00
|
23.10
|
23.10
|
2.00
|
81,600
|
|
|
10/27/2009
|
-1.10 / -4.58%
|
23.60
|
24.00
|
22.90
|
22.90
|
22.90
|
1.98
|
54,800
|
|
|
10/26/2009
|
-1.00 / -4.00%
|
24.60
|
25.00
|
24.00
|
24.00
|
24.00
|
2.08
|
61,410
|
|
|
10/23/2009
|
-1.00 / -3.85%
|
26.00
|
26.30
|
25.00
|
25.00
|
25.00
|
2.16
|
129,440
|
|
|
10/22/2009
|
+0.50 / +1.96%
|
25.00
|
26.00
|
24.60
|
26.00
|
26.00
|
2.25
|
107,960
|
|
|
10/21/2009
|
-0.90 / -3.41%
|
26.80
|
26.80
|
25.50
|
25.50
|
25.50
|
2.20
|
113,990
|
|
|
10/20/2009
|
+1.20 / +4.76%
|
26.10
|
26.40
|
25.80
|
26.40
|
26.40
|
2.28
|
101,390
|
|
|
10/19/2009
|
0.00 / 0.00%
|
24.50
|
25.20
|
24.50
|
25.20
|
25.20
|
2.18
|
22,360
|
|
|
10/16/2009
|
-1.00 / -3.82%
|
25.50
|
26.50
|
25.00
|
25.20
|
25.20
|
2.18
|
23,680
|
|
|
10/15/2009
|
+0.30 / +1.16%
|
27.10
|
27.10
|
26.00
|
26.20
|
26.20
|
2.27
|
66,450
|
|
|
10/14/2009
|
+1.20 / +4.86%
|
24.60
|
25.90
|
24.60
|
25.90
|
25.90
|
2.24
|
65,730
|
|
|
10/13/2009
|
-0.80 / -3.14%
|
25.00
|
25.00
|
24.60
|
24.70
|
24.70
|
2.14
|
16,760
|
|
|
10/12/2009
|
+0.30 / +1.19%
|
25.10
|
26.00
|
25.10
|
25.50
|
25.50
|
2.20
|
44,190
|
|
|