|
Closing price on 5/31/2010
|
|
| Open |
16.30 |
| High |
16.30 |
| Low |
15.60 |
| Volume |
26,750 |
| Split-adjusted Price |
1.46 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2010
|
-0.70 / -4.29%
|
16.30
|
16.30
|
15.60
|
15.60
|
15.60
|
1.46
|
26,750
|
|
|
5/28/2010
|
+0.50 / +3.16%
|
16.20
|
16.40
|
16.00
|
16.30
|
16.30
|
1.53
|
41,250
|
|
|
5/27/2010
|
+0.30 / +1.94%
|
15.20
|
15.80
|
15.20
|
15.80
|
15.80
|
1.48
|
16,210
|
|
|
5/26/2010
|
+0.70 / +4.73%
|
14.80
|
15.50
|
14.80
|
15.50
|
15.50
|
1.45
|
43,940
|
|
|
5/25/2010
|
0.00 / 0.00%
|
15.30
|
15.30
|
14.80
|
14.80
|
14.80
|
1.39
|
29,450
|
|
|
5/24/2010
|
-0.10 / -0.67%
|
15.50
|
15.50
|
14.80
|
14.80
|
14.80
|
1.39
|
14,220
|
|
|
5/21/2010
|
-0.70 / -4.49%
|
15.30
|
15.30
|
14.90
|
14.90
|
14.90
|
1.40
|
38,770
|
|
|
5/20/2010
|
0.00 / 0.00%
|
15.50
|
15.60
|
14.90
|
15.60
|
15.60
|
1.46
|
78,210
|
|
|
5/19/2010
|
-0.80 / -4.88%
|
15.70
|
16.00
|
15.60
|
15.60
|
15.60
|
1.46
|
55,670
|
|
|
5/18/2010
|
-0.20 / -1.20%
|
16.80
|
16.80
|
16.40
|
16.40
|
16.40
|
1.54
|
25,480
|
|
|
5/17/2010
|
-0.20 / -1.19%
|
16.80
|
17.30
|
16.60
|
16.60
|
16.60
|
1.55
|
33,170
|
|
|
5/14/2010
|
-0.10 / -0.59%
|
16.60
|
17.60
|
16.60
|
16.80
|
16.80
|
1.57
|
15,050
|
|
|
5/13/2010
|
-0.50 / -2.87%
|
17.10
|
17.60
|
16.80
|
16.90
|
16.90
|
1.58
|
51,080
|
|
|
5/12/2010
|
-0.90 / -4.92%
|
18.00
|
18.00
|
17.40
|
17.40
|
17.40
|
1.63
|
82,410
|
|
|
5/11/2010
|
+0.20 / +1.10%
|
18.00
|
18.30
|
17.90
|
18.30
|
18.30
|
1.71
|
41,230
|
|
|
5/10/2010
|
-0.90 / -4.74%
|
19.00
|
19.00
|
18.10
|
18.10
|
18.10
|
1.64
|
145,020
|
|
|
5/7/2010
|
-0.50 / -2.56%
|
20.30
|
20.30
|
18.90
|
19.00
|
19.00
|
1.72
|
221,520
|
|
|
5/6/2010
|
+0.90 / +4.84%
|
18.60
|
19.50
|
18.60
|
19.50
|
19.50
|
1.77
|
157,020
|
|
|
5/5/2010
|
-0.70 / -3.63%
|
19.70
|
19.70
|
18.50
|
18.60
|
18.60
|
1.68
|
74,120
|
|
|
5/4/2010
|
+0.30 / +1.58%
|
19.90
|
19.90
|
19.00
|
19.30
|
19.30
|
1.75
|
120,340
|
|
|
4/29/2010
|
+0.90 / +4.97%
|
18.10
|
19.00
|
18.10
|
19.00
|
19.00
|
1.72
|
182,360
|
|
|
4/28/2010
|
-0.90 / -4.74%
|
19.00
|
19.00
|
18.10
|
18.10
|
18.10
|
1.64
|
106,760
|
|
|
4/27/2010
|
-0.90 / -4.52%
|
19.10
|
19.40
|
19.00
|
19.00
|
19.00
|
1.72
|
60,360
|
|
|
4/26/2010
|
+0.70 / +3.65%
|
19.20
|
20.00
|
18.60
|
19.90
|
19.90
|
1.80
|
143,720
|
|
|
4/22/2010
|
+0.90 / +4.92%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.20
|
1.74
|
193,470
|
|
|
4/21/2010
|
+0.80 / +4.57%
|
18.10
|
18.30
|
17.90
|
18.30
|
18.30
|
1.66
|
164,120
|
|
|
4/20/2010
|
+0.80 / +4.79%
|
17.20
|
17.50
|
16.80
|
17.50
|
17.50
|
1.58
|
101,200
|
|
|
4/19/2010
|
-0.30 / -1.76%
|
17.10
|
17.10
|
16.60
|
16.70
|
16.70
|
1.51
|
15,210
|
|
|
4/16/2010
|
+0.20 / +1.19%
|
17.20
|
17.20
|
16.90
|
17.00
|
17.00
|
1.54
|
26,710
|
|
|
4/15/2010
|
-0.20 / -1.18%
|
17.00
|
17.00
|
16.80
|
16.80
|
16.80
|
1.52
|
36,990
|
|
|