|
Closing price on 12/28/2009
|
|
| Open |
17.20 |
| High |
17.40 |
| Low |
16.90 |
| Volume |
30,550 |
| Split-adjusted Price |
1.53 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/8/2009
|
-0.60 / -3.23%
|
18.90
|
18.90
|
18.00
|
18.00
|
18.00
|
1.56
|
24,060
|
|
|
12/7/2009
|
-0.20 / -1.06%
|
18.30
|
18.90
|
18.30
|
18.60
|
18.60
|
1.61
|
8,460
|
|
|
12/4/2009
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.60
|
18.80
|
18.80
|
1.63
|
8,900
|
|
|
12/3/2009
|
+0.10 / +0.53%
|
18.10
|
18.80
|
18.00
|
18.80
|
18.80
|
1.63
|
14,560
|
|
|
12/2/2009
|
-0.90 / -4.59%
|
19.00
|
19.60
|
18.70
|
18.70
|
18.70
|
1.62
|
17,480
|
|
|
12/1/2009
|
+0.70 / +3.70%
|
19.60
|
19.60
|
19.00
|
19.60
|
19.60
|
1.69
|
11,410
|
|
|
11/30/2009
|
-0.20 / -1.05%
|
19.10
|
19.50
|
18.90
|
18.90
|
18.90
|
1.63
|
16,180
|
|
|
11/27/2009
|
+0.50 / +2.69%
|
17.70
|
19.50
|
17.70
|
19.10
|
19.10
|
1.65
|
23,440
|
|
|
11/26/2009
|
-0.90 / -4.62%
|
18.60
|
19.00
|
18.60
|
18.60
|
18.60
|
1.61
|
24,160
|
|
|
11/25/2009
|
-1.00 / -4.88%
|
20.50
|
20.50
|
19.50
|
19.50
|
19.50
|
1.69
|
29,990
|
|
|
11/24/2009
|
0.00 / 0.00%
|
20.30
|
20.60
|
20.00
|
20.50
|
20.50
|
1.77
|
32,110
|
|
|
11/23/2009
|
-0.70 / -3.30%
|
21.20
|
21.20
|
20.50
|
20.50
|
20.50
|
1.77
|
39,760
|
|
|
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
|
|
|