|
Closing price on 6/17/2010
|
|
| Open |
15.60 |
| High |
15.90 |
| Low |
15.60 |
| Volume |
22,480 |
| Split-adjusted Price |
1.47 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2010
|
+0.20 / +1.29%
|
15.60
|
15.90
|
15.60
|
15.70
|
15.70
|
1.47
|
22,480
|
|
|
6/16/2010
|
+0.10 / +0.65%
|
15.70
|
15.70
|
15.40
|
15.50
|
15.50
|
1.45
|
40,770
|
|
|
6/15/2010
|
-0.20 / -1.28%
|
15.50
|
15.50
|
15.30
|
15.40
|
15.40
|
1.44
|
17,850
|
|
|
6/14/2010
|
+0.30 / +1.96%
|
15.30
|
15.60
|
15.30
|
15.60
|
15.60
|
1.46
|
20,330
|
|
|
6/11/2010
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.30
|
15.30
|
15.30
|
1.43
|
15,570
|
|
|
6/10/2010
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.10
|
15.30
|
15.30
|
1.43
|
6,190
|
|
|
6/9/2010
|
+0.20 / +1.33%
|
15.20
|
15.30
|
15.20
|
15.20
|
15.20
|
1.42
|
10,860
|
|
|
6/8/2010
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
15.00
|
15.00
|
1.40
|
21,270
|
|
|
6/7/2010
|
-0.60 / -3.85%
|
15.20
|
15.20
|
14.90
|
15.00
|
15.00
|
1.40
|
50,300
|
|
|
6/4/2010
|
-0.20 / -1.27%
|
15.90
|
15.90
|
15.50
|
15.60
|
15.60
|
1.46
|
2,050
|
|
|
6/3/2010
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.80
|
1.48
|
15,230
|
|
|
6/2/2010
|
+0.20 / +1.28%
|
15.60
|
15.80
|
15.50
|
15.80
|
15.80
|
1.48
|
20,110
|
|
|
6/1/2010
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.60
|
1.46
|
19,800
|
|
|
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
|
|
|