|
Closing price on 11/27/2009
|
|
| Open |
17.70 |
| High |
19.50 |
| Low |
17.70 |
| Volume |
23,440 |
| Split-adjusted Price |
1.77 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2009
|
+0.50 / +2.69%
|
17.70
|
19.50
|
17.70
|
19.10
|
19.10
|
1.77
|
23,440
|
|
|
11/26/2009
|
-0.90 / -4.62%
|
18.60
|
19.00
|
18.60
|
18.60
|
18.60
|
1.72
|
24,160
|
|
|
11/25/2009
|
-1.00 / -4.88%
|
20.50
|
20.50
|
19.50
|
19.50
|
19.50
|
1.81
|
29,990
|
|
|
11/24/2009
|
0.00 / 0.00%
|
20.30
|
20.60
|
20.00
|
20.50
|
20.50
|
1.90
|
32,110
|
|
|
11/23/2009
|
-0.70 / -3.30%
|
21.20
|
21.20
|
20.50
|
20.50
|
20.50
|
1.90
|
39,760
|
|
|
11/20/2009
|
0.00 / 0.00%
|
21.00
|
21.80
|
21.00
|
21.20
|
21.20
|
1.96
|
33,740
|
|
|
11/19/2009
|
+0.70 / +3.41%
|
20.80
|
21.20
|
20.20
|
21.20
|
21.20
|
1.96
|
51,770
|
|
|
11/18/2009
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.10
|
20.50
|
20.50
|
1.90
|
9,370
|
|
|
11/17/2009
|
-0.30 / -1.44%
|
20.90
|
21.00
|
20.20
|
20.50
|
20.50
|
1.90
|
14,400
|
|
|
11/16/2009
|
-0.20 / -0.95%
|
20.60
|
21.40
|
20.60
|
20.80
|
20.80
|
1.93
|
14,130
|
|
|
11/13/2009
|
+0.30 / +1.45%
|
20.20
|
21.00
|
20.20
|
21.00
|
21.00
|
1.95
|
28,890
|
|
|
11/12/2009
|
+0.70 / +3.50%
|
20.40
|
21.00
|
20.10
|
20.70
|
20.70
|
1.92
|
39,980
|
|
|
11/11/2009
|
0.00 / 0.00%
|
19.40
|
20.80
|
19.40
|
20.00
|
20.00
|
1.85
|
20,240
|
|
|
11/10/2009
|
-0.80 / -3.85%
|
20.80
|
21.70
|
20.00
|
20.00
|
20.00
|
1.85
|
42,740
|
|
|
11/9/2009
|
-1.00 / -4.59%
|
21.80
|
21.80
|
20.80
|
20.80
|
20.80
|
1.93
|
26,630
|
|
|
11/6/2009
|
+1.00 / +4.81%
|
21.80
|
21.80
|
21.60
|
21.80
|
21.80
|
2.02
|
63,020
|
|
|
11/5/2009
|
+0.90 / +4.52%
|
20.50
|
20.80
|
20.00
|
20.80
|
20.80
|
1.93
|
44,700
|
|
|
11/4/2009
|
-1.00 / -4.78%
|
20.60
|
21.30
|
19.90
|
19.90
|
19.90
|
1.84
|
54,520
|
|
|
11/3/2009
|
-1.10 / -5.00%
|
21.30
|
22.30
|
20.90
|
20.90
|
20.90
|
1.94
|
39,930
|
|
|
11/2/2009
|
-0.20 / -0.90%
|
21.10
|
22.00
|
21.10
|
22.00
|
22.00
|
2.04
|
54,740
|
|
|
10/30/2009
|
+0.20 / +0.91%
|
22.40
|
22.50
|
22.00
|
22.20
|
22.20
|
2.06
|
48,790
|
|
|
10/29/2009
|
-1.10 / -4.76%
|
22.00
|
22.10
|
22.00
|
22.00
|
22.00
|
2.04
|
73,200
|
|
|
10/28/2009
|
+0.20 / +0.87%
|
23.10
|
23.50
|
23.00
|
23.10
|
23.10
|
2.14
|
81,600
|
|
|
10/27/2009
|
-1.10 / -4.58%
|
23.60
|
24.00
|
22.90
|
22.90
|
22.90
|
2.12
|
54,800
|
|
|
10/26/2009
|
-1.00 / -4.00%
|
24.60
|
25.00
|
24.00
|
24.00
|
24.00
|
2.22
|
61,410
|
|
|
10/23/2009
|
-1.00 / -3.85%
|
26.00
|
26.30
|
25.00
|
25.00
|
25.00
|
2.32
|
129,440
|
|
|
10/22/2009
|
+0.50 / +1.96%
|
25.00
|
26.00
|
24.60
|
26.00
|
26.00
|
2.41
|
107,960
|
|
|
10/21/2009
|
-0.90 / -3.41%
|
26.80
|
26.80
|
25.50
|
25.50
|
25.50
|
2.36
|
113,990
|
|
|
10/20/2009
|
+1.20 / +4.76%
|
26.10
|
26.40
|
25.80
|
26.40
|
26.40
|
2.45
|
101,390
|
|
|
10/19/2009
|
0.00 / 0.00%
|
24.50
|
25.20
|
24.50
|
25.20
|
25.20
|
2.34
|
22,360
|
|
|