|
Closing price on 3/4/2010
|
|
| Open |
16.20 |
| High |
16.90 |
| Low |
16.20 |
| Volume |
12,410 |
| Split-adjusted Price |
1.57 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2010
|
-0.10 / -0.61%
|
16.20
|
16.90
|
16.20
|
16.20
|
16.20
|
1.57
|
12,410
|
|
|
3/3/2010
|
+0.30 / +1.88%
|
16.80
|
16.80
|
16.00
|
16.30
|
16.30
|
1.58
|
11,870
|
|
|
3/2/2010
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.80
|
16.00
|
16.00
|
1.55
|
17,950
|
|
|
3/1/2010
|
+0.20 / +1.27%
|
15.70
|
16.00
|
15.70
|
16.00
|
16.00
|
1.55
|
10,940
|
|
|
2/26/2010
|
-0.30 / -1.86%
|
16.30
|
16.30
|
15.80
|
15.80
|
15.80
|
1.53
|
2,020
|
|
|
2/25/2010
|
+0.10 / +0.63%
|
16.10
|
16.40
|
16.00
|
16.10
|
16.10
|
1.56
|
7,100
|
|
|
2/24/2010
|
-0.10 / -0.62%
|
15.80
|
16.00
|
15.60
|
16.00
|
16.00
|
1.55
|
10,080
|
|
|
2/23/2010
|
-0.40 / -2.42%
|
16.50
|
16.50
|
16.00
|
16.10
|
16.10
|
1.56
|
14,230
|
|
|
2/22/2010
|
+0.30 / +1.85%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.50
|
1.60
|
19,140
|
|
|
2/12/2010
|
+0.20 / +1.25%
|
16.00
|
16.40
|
16.00
|
16.20
|
16.20
|
1.57
|
8,740
|
|
|
2/11/2010
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1.55
|
2,910
|
|
|
2/10/2010
|
+0.10 / +0.63%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.00
|
1.55
|
210
|
|
|
2/9/2010
|
+0.40 / +2.58%
|
15.00
|
16.00
|
15.00
|
15.90
|
15.90
|
1.54
|
4,430
|
|
|
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
|
|
|