|
Closing price on 5/25/2010
|
|
| Open |
15.30 |
| High |
15.30 |
| Low |
14.80 |
| Volume |
29,450 |
| Split-adjusted Price |
1.49 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2010
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.80
|
14.80
|
14.80
|
1.49
|
29,450
|
|
|
5/24/2010
|
-0.10 / -0.67%
|
15.50
|
15.50
|
14.80
|
14.80
|
14.80
|
1.49
|
14,220
|
|
|
5/21/2010
|
-0.70 / -4.49%
|
15.30
|
15.30
|
14.90
|
14.90
|
14.90
|
1.50
|
38,770
|
|
|
5/20/2010
|
0.00 / 0.00%
|
15.50
|
15.60
|
14.90
|
15.60
|
15.60
|
1.57
|
78,210
|
|
|
5/19/2010
|
-0.80 / -4.88%
|
15.70
|
16.00
|
15.60
|
15.60
|
15.60
|
1.57
|
55,670
|
|
|
5/18/2010
|
-0.20 / -1.20%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.40
|
1.65
|
25,480
|
|
|
5/17/2010
|
-0.20 / -1.19%
|
16.80
|
17.30
|
16.60
|
16.60
|
16.60
|
1.67
|
33,170
|
|
|
5/14/2010
|
-0.10 / -0.59%
|
16.60
|
17.60
|
16.60
|
16.80
|
16.80
|
1.69
|
15,050
|
|
|
5/13/2010
|
-0.50 / -2.87%
|
17.10
|
17.60
|
16.80
|
16.90
|
16.90
|
1.70
|
51,080
|
|
|
5/12/2010
|
-0.90 / -4.92%
|
18.00
|
18.00
|
17.40
|
17.40
|
17.40
|
1.75
|
82,410
|
|
|
5/11/2010
|
+0.20 / +1.10%
|
18.00
|
18.30
|
17.90
|
18.30
|
18.30
|
1.84
|
41,230
|
|
|
5/10/2010
|
-0.90 / -4.74%
|
19.00
|
19.00
|
18.10
|
18.10
|
18.10
|
1.76
|
145,020
|
|
|
5/7/2010
|
-0.50 / -2.56%
|
20.30
|
20.30
|
18.90
|
19.00
|
19.00
|
1.84
|
221,520
|
|
|
5/6/2010
|
+0.90 / +4.84%
|
18.60
|
19.50
|
18.60
|
19.50
|
19.50
|
1.89
|
157,020
|
|
|
5/5/2010
|
-0.70 / -3.63%
|
19.70
|
19.70
|
18.50
|
18.60
|
18.60
|
1.80
|
74,120
|
|
|
5/4/2010
|
+0.30 / +1.58%
|
19.90
|
19.90
|
19.00
|
19.30
|
19.30
|
1.87
|
120,340
|
|
|
4/29/2010
|
+0.90 / +4.97%
|
18.10
|
19.00
|
18.10
|
19.00
|
19.00
|
1.84
|
182,360
|
|
|
4/28/2010
|
-0.90 / -4.74%
|
19.00
|
19.00
|
18.10
|
18.10
|
18.10
|
1.76
|
106,760
|
|
|
4/27/2010
|
-0.90 / -4.52%
|
19.10
|
19.40
|
19.00
|
19.00
|
19.00
|
1.84
|
60,360
|
|
|
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
|
|
|