|
Closing price on 5/20/2009
|
|
| Open |
32.10 |
| High |
32.10 |
| Low |
30.00 |
| Volume |
78,100 |
| Split-adjusted Price |
1.55 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2009
|
+1.50 / +4.90%
|
32.10
|
32.10
|
30.00
|
32.10
|
32.10
|
1.55
|
78,100
|
|
|
5/19/2009
|
+1.40 / +4.79%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
1.48
|
21,520
|
|
|
5/18/2009
|
+1.30 / +4.66%
|
29.20
|
29.20
|
29.20
|
29.20
|
29.20
|
1.41
|
15,690
|
|
|
5/15/2009
|
+1.30 / +4.89%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
1.35
|
5,360
|
|
|
5/14/2009
|
+1.20 / +4.72%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
1.28
|
10,910
|
|
|
5/13/2009
|
+1.20 / +4.96%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
1.22
|
14,610
|
|
|
5/12/2009
|
+1.10 / +4.76%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
1.17
|
5,830
|
|
|
5/11/2009
|
+1.10 / +5.00%
|
23.10
|
23.10
|
23.00
|
23.10
|
23.10
|
1.11
|
47,230
|
|
|
5/8/2009
|
+1.70 / +8.37%
|
20.60
|
22.20
|
20.60
|
22.00
|
22.00
|
1.06
|
19,450
|
|
|
5/7/2009
|
+0.10 / +0.50%
|
20.80
|
21.20
|
20.30
|
20.30
|
20.30
|
0.98
|
8,320
|
|
|
5/6/2009
|
-1.00 / -4.72%
|
20.30
|
20.30
|
20.20
|
20.20
|
20.24
|
0.97
|
7,980
|
|
|
5/5/2009
|
+1.00 / +4.95%
|
21.20
|
21.20
|
21.00
|
21.20
|
21.20
|
1.02
|
22,030
|
|
|
5/4/2009
|
+0.90 / +4.66%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
0.97
|
1,600
|
|
|
4/29/2009
|
+0.80 / +4.32%
|
18.50
|
19.30
|
18.50
|
19.30
|
19.30
|
0.93
|
1,520
|
|
|
4/28/2009
|
+0.50 / +2.78%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
0.89
|
12,980
|
|
|
4/27/2009
|
-0.60 / -3.23%
|
18.00
|
19.30
|
18.00
|
18.00
|
18.00
|
0.87
|
13,110
|
|
|
4/24/2009
|
-0.90 / -4.62%
|
18.90
|
19.50
|
18.60
|
18.60
|
18.60
|
0.90
|
9,290
|
|
|
4/23/2009
|
-0.40 / -2.01%
|
19.10
|
19.90
|
19.10
|
19.50
|
19.50
|
0.94
|
8,280
|
|
|
4/22/2009
|
-1.00 / -4.78%
|
20.90
|
20.90
|
19.90
|
19.90
|
19.90
|
0.96
|
22,700
|
|
|
4/21/2009
|
-1.00 / -4.57%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
1.01
|
1,200
|
|
|
4/20/2009
|
-1.10 / -4.78%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
1.06
|
2,990
|
|
|
4/17/2009
|
+0.10 / +0.44%
|
23.00
|
23.10
|
21.80
|
23.00
|
23.00
|
1.11
|
33,520
|
|
|
4/16/2009
|
+0.30 / +1.33%
|
23.70
|
23.70
|
21.90
|
22.90
|
22.90
|
1.10
|
20,120
|
|
|
4/15/2009
|
+0.20 / +0.89%
|
22.50
|
23.50
|
21.50
|
22.60
|
22.60
|
1.09
|
23,430
|
|
|
4/14/2009
|
+1.00 / +4.67%
|
22.40
|
22.40
|
22.00
|
22.40
|
22.40
|
1.08
|
57,810
|
|
|
4/13/2009
|
+1.00 / +4.90%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
1.03
|
960
|
|
|
4/10/2009
|
+0.90 / +4.62%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
0.98
|
6,620
|
|
|
4/9/2009
|
+0.90 / +4.84%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
0.94
|
8,130
|
|
|
4/8/2009
|
+0.80 / +4.49%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
0.90
|
17,170
|
|
|
4/7/2009
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
0.86
|
22,330
|
|
|