|
Closing price on 4/8/2010
|
|
| Open |
16.80 |
| High |
17.50 |
| Low |
16.80 |
| Volume |
26,470 |
| Split-adjusted Price |
1.65 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/12/2010
|
+0.50 / +2.86%
|
17.50
|
18.20
|
17.50
|
18.00
|
18.00
|
1.75
|
25,660
|
|
|
3/11/2010
|
+0.80 / +4.79%
|
16.80
|
17.50
|
16.80
|
17.50
|
17.50
|
1.70
|
58,900
|
|
|
3/10/2010
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.30
|
16.70
|
16.70
|
1.62
|
26,970
|
|
|
3/9/2010
|
+0.10 / +0.61%
|
16.30
|
16.80
|
16.30
|
16.60
|
16.60
|
1.61
|
19,270
|
|
|
3/8/2010
|
+0.20 / +1.23%
|
16.30
|
16.60
|
16.30
|
16.50
|
16.50
|
1.60
|
13,810
|
|
|
3/5/2010
|
+0.10 / +0.62%
|
16.20
|
16.50
|
16.10
|
16.30
|
16.30
|
1.58
|
8,110
|
|
|
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
|
|
|