|
|
Closing price on 12/7/2009
|
|
| Open |
18.30 |
| High |
18.90 |
| Low |
18.30 |
| Volume |
8,460 |
| Split-adjusted Price |
1.72 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2009
|
-0.20 / -1.06%
|
18.30
|
18.90
|
18.30
|
18.60
|
18.60
|
1.72
|
8,460
|
|
|
12/4/2009
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.60
|
18.80
|
18.80
|
1.74
|
8,900
|
|
|
12/3/2009
|
+0.10 / +0.53%
|
18.10
|
18.80
|
18.00
|
18.80
|
18.80
|
1.74
|
14,560
|
|
|
12/2/2009
|
-0.90 / -4.59%
|
19.00
|
19.60
|
18.70
|
18.70
|
18.70
|
1.73
|
17,480
|
|
|
12/1/2009
|
+0.70 / +3.70%
|
19.60
|
19.60
|
19.00
|
19.60
|
19.60
|
1.82
|
11,410
|
|
|
11/30/2009
|
-0.20 / -1.05%
|
19.10
|
19.50
|
18.90
|
18.90
|
18.90
|
1.75
|
16,180
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|