|
Closing price on 2/8/2010
|
|
| Open |
15.70 |
| High |
15.80 |
| Low |
15.50 |
| Volume |
10,240 |
| Split-adjusted Price |
1.50 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2010
|
-0.30 / -1.90%
|
15.70
|
15.80
|
15.50
|
15.50
|
15.50
|
1.50
|
10,240
|
|
|
2/5/2010
|
-0.50 / -3.07%
|
16.30
|
16.30
|
15.80
|
15.80
|
15.80
|
1.53
|
14,940
|
|
|
2/4/2010
|
-0.10 / -0.61%
|
15.90
|
16.40
|
15.90
|
16.30
|
16.30
|
1.58
|
8,600
|
|
|
2/3/2010
|
+0.40 / +2.50%
|
16.00
|
16.40
|
15.80
|
16.40
|
16.40
|
1.59
|
10,990
|
|
|
2/2/2010
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.70
|
16.00
|
16.00
|
1.55
|
7,630
|
|
|
2/1/2010
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.80
|
16.00
|
16.00
|
1.55
|
16,680
|
|
|
1/29/2010
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.80
|
1.53
|
4,580
|
|
|
1/28/2010
|
-0.50 / -3.07%
|
15.60
|
16.00
|
15.50
|
15.80
|
15.80
|
1.53
|
12,700
|
|
|
1/27/2010
|
-0.20 / -1.21%
|
16.10
|
16.50
|
15.80
|
16.30
|
16.30
|
1.58
|
16,220
|
|
|
1/26/2010
|
+0.70 / +4.43%
|
16.40
|
16.50
|
16.30
|
16.50
|
16.50
|
1.60
|
14,990
|
|
|
1/25/2010
|
0.00 / 0.00%
|
15.60
|
16.40
|
15.60
|
15.80
|
15.80
|
1.53
|
7,050
|
|
|
1/22/2010
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.50
|
15.80
|
15.80
|
1.53
|
17,810
|
|
|
1/21/2010
|
-0.80 / -4.82%
|
17.00
|
17.00
|
15.80
|
15.80
|
15.80
|
1.53
|
24,110
|
|
|
1/20/2010
|
-0.70 / -4.05%
|
17.70
|
17.70
|
16.60
|
16.60
|
16.60
|
1.61
|
15,490
|
|
|
1/19/2010
|
+0.10 / +0.58%
|
16.90
|
17.40
|
16.90
|
17.30
|
17.30
|
1.68
|
5,280
|
|
|
1/18/2010
|
-0.50 / -2.82%
|
17.00
|
17.20
|
16.90
|
17.20
|
17.20
|
1.67
|
14,670
|
|
|
1/15/2010
|
+0.50 / +2.91%
|
17.80
|
17.80
|
17.20
|
17.70
|
17.70
|
1.72
|
11,920
|
|
|
1/14/2010
|
-0.30 / -1.71%
|
17.90
|
17.90
|
17.20
|
17.20
|
17.20
|
1.67
|
19,460
|
|
|
1/13/2010
|
-0.50 / -2.78%
|
17.30
|
18.50
|
17.10
|
17.50
|
17.50
|
1.70
|
48,030
|
|
|
1/12/2010
|
-0.90 / -4.76%
|
18.90
|
19.00
|
18.00
|
18.00
|
18.00
|
1.75
|
19,190
|
|
|
1/11/2010
|
-0.90 / -4.55%
|
19.80
|
19.80
|
18.90
|
18.90
|
18.90
|
1.83
|
35,880
|
|
|
1/8/2010
|
+0.90 / +4.76%
|
19.70
|
19.80
|
19.50
|
19.80
|
19.80
|
1.92
|
89,740
|
|
|
1/7/2010
|
+0.90 / +5.00%
|
18.70
|
18.90
|
18.40
|
18.90
|
18.90
|
1.83
|
124,570
|
|
|
1/6/2010
|
-0.50 / -2.70%
|
18.00
|
18.50
|
18.00
|
18.00
|
18.00
|
1.75
|
34,470
|
|
|
1/5/2010
|
+0.80 / +4.52%
|
18.50
|
18.50
|
18.30
|
18.50
|
18.50
|
1.80
|
55,220
|
|
|
1/4/2010
|
+0.80 / +4.73%
|
17.00
|
17.70
|
17.00
|
17.70
|
17.70
|
1.72
|
54,650
|
|
|
12/31/2009
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.90
|
1.64
|
43,740
|
|
|
12/30/2009
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.90
|
1.64
|
7,770
|
|
|
12/29/2009
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.80
|
16.90
|
16.90
|
1.64
|
15,950
|
|
|
12/28/2009
|
-0.70 / -3.98%
|
17.20
|
17.40
|
16.90
|
16.90
|
16.90
|
1.64
|
30,550
|
|
|