|
Closing price on 4/26/2010
|
|
| Open |
19.20 |
| High |
20.00 |
| Low |
18.60 |
| Volume |
143,720 |
| Split-adjusted Price |
1.93 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2010
|
+0.70 / +3.65%
|
19.20
|
20.00
|
18.60
|
19.90
|
19.90
|
1.93
|
143,720
|
|
|
4/22/2010
|
+0.90 / +4.92%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.20
|
1.86
|
193,470
|
|
|
4/21/2010
|
+0.80 / +4.57%
|
18.10
|
18.30
|
17.90
|
18.30
|
18.30
|
1.78
|
164,120
|
|
|
4/20/2010
|
+0.80 / +4.79%
|
17.20
|
17.50
|
16.80
|
17.50
|
17.50
|
1.70
|
101,200
|
|
|
4/19/2010
|
-0.30 / -1.76%
|
17.10
|
17.10
|
16.60
|
16.70
|
16.70
|
1.62
|
15,210
|
|
|
4/16/2010
|
+0.20 / +1.19%
|
17.20
|
17.20
|
16.90
|
17.00
|
17.00
|
1.65
|
26,710
|
|
|
4/15/2010
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
1.63
|
36,990
|
|
|
4/14/2010
|
+0.10 / +0.59%
|
17.10
|
17.10
|
16.90
|
17.00
|
17.00
|
1.65
|
10,010
|
|
|
4/13/2010
|
-0.30 / -1.74%
|
16.70
|
17.00
|
16.70
|
16.90
|
16.90
|
1.64
|
7,490
|
|
|
4/12/2010
|
-0.50 / -2.82%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
1.67
|
31,330
|
|
|
4/9/2010
|
+0.70 / +4.12%
|
17.60
|
17.80
|
17.40
|
17.70
|
17.70
|
1.72
|
184,500
|
|
|
4/8/2010
|
+0.20 / +1.19%
|
16.80
|
17.50
|
16.80
|
17.00
|
17.00
|
1.65
|
26,470
|
|
|
4/7/2010
|
+0.20 / +1.20%
|
16.80
|
17.00
|
16.70
|
16.80
|
16.80
|
1.63
|
21,420
|
|
|
4/6/2010
|
+0.20 / +1.22%
|
16.20
|
16.60
|
16.20
|
16.60
|
16.60
|
1.61
|
47,010
|
|
|
4/5/2010
|
+0.20 / +1.23%
|
16.60
|
16.60
|
16.00
|
16.40
|
16.40
|
1.59
|
16,320
|
|
|
4/2/2010
|
+0.10 / +0.62%
|
16.10
|
16.80
|
16.10
|
16.20
|
16.20
|
1.57
|
2,780
|
|
|
4/1/2010
|
+0.10 / +0.63%
|
16.50
|
16.50
|
16.00
|
16.10
|
16.10
|
1.56
|
7,090
|
|
|
3/31/2010
|
-0.50 / -3.03%
|
16.00
|
17.00
|
16.00
|
16.00
|
16.00
|
1.55
|
15,250
|
|
|
3/30/2010
|
-0.40 / -2.37%
|
17.00
|
17.00
|
16.20
|
16.50
|
16.50
|
1.60
|
2,900
|
|
|
3/29/2010
|
+0.20 / +1.20%
|
16.50
|
17.00
|
16.20
|
16.90
|
16.90
|
1.64
|
1,160
|
|
|
3/26/2010
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.70
|
1.62
|
17,810
|
|
|
3/25/2010
|
-0.10 / -0.60%
|
17.00
|
17.30
|
16.70
|
16.70
|
16.70
|
1.62
|
35,770
|
|
|
3/24/2010
|
+0.60 / +3.70%
|
16.90
|
16.90
|
16.70
|
16.80
|
16.80
|
1.63
|
5,480
|
|
|
3/23/2010
|
-0.30 / -1.82%
|
16.90
|
16.90
|
16.20
|
16.20
|
16.20
|
1.57
|
17,230
|
|
|
3/22/2010
|
+0.10 / +0.61%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
1.60
|
15,470
|
|
|
3/19/2010
|
-0.50 / -2.96%
|
16.90
|
17.00
|
16.40
|
16.40
|
16.40
|
1.59
|
11,580
|
|
|
3/18/2010
|
+0.50 / +3.05%
|
16.40
|
17.00
|
16.40
|
16.90
|
16.90
|
1.64
|
6,520
|
|
|
3/17/2010
|
-0.50 / -2.96%
|
17.40
|
17.40
|
16.40
|
16.40
|
16.40
|
1.59
|
30,840
|
|
|
3/16/2010
|
-0.50 / -2.87%
|
17.40
|
17.40
|
16.70
|
16.90
|
16.90
|
1.64
|
29,480
|
|
|
3/15/2010
|
-0.60 / -3.33%
|
18.40
|
18.40
|
17.40
|
17.40
|
17.40
|
1.69
|
36,960
|
|
|