|
Closing price on 7/22/2009
|
|
| Open |
18.60 |
| High |
18.80 |
| Low |
18.00 |
| Volume |
21,340 |
| Split-adjusted Price |
1.67 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2009
|
-0.50 / -2.70%
|
18.60
|
18.80
|
18.00
|
18.00
|
18.00
|
1.67
|
21,340
|
|
|
7/21/2009
|
-0.50 / -2.63%
|
18.50
|
19.00
|
18.40
|
18.50
|
18.50
|
1.71
|
18,850
|
|
|
7/20/2009
|
-0.60 / -3.06%
|
19.30
|
19.30
|
18.70
|
19.00
|
19.00
|
1.76
|
19,650
|
|
|
7/17/2009
|
-0.80 / -3.92%
|
20.70
|
20.70
|
19.60
|
19.60
|
19.60
|
1.82
|
7,960
|
|
|
7/16/2009
|
+0.40 / +2.00%
|
20.80
|
20.80
|
20.00
|
20.40
|
20.40
|
1.89
|
20,800
|
|
|
7/15/2009
|
+0.90 / +4.71%
|
19.50
|
20.00
|
19.00
|
20.00
|
20.00
|
1.85
|
25,050
|
|
|
7/14/2009
|
-1.00 / -4.98%
|
19.40
|
20.00
|
19.10
|
19.10
|
19.10
|
1.77
|
31,670
|
|
|
7/13/2009
|
-0.20 / -0.99%
|
21.00
|
21.00
|
20.10
|
20.10
|
20.10
|
1.86
|
22,150
|
|
|
7/10/2009
|
-0.80 / -3.79%
|
21.10
|
21.10
|
20.30
|
20.30
|
20.30
|
1.88
|
35,930
|
|
|
7/9/2009
|
-0.90 / -4.09%
|
22.00
|
22.00
|
21.10
|
21.10
|
21.10
|
1.96
|
16,750
|
|
|
7/8/2009
|
0.00 / 0.00%
|
21.00
|
22.00
|
20.90
|
22.00
|
22.00
|
2.04
|
19,990
|
|
|
7/7/2009
|
-0.60 / -2.65%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.00
|
2.04
|
39,390
|
|
|
7/6/2009
|
+1.00 / +4.63%
|
22.50
|
22.60
|
21.70
|
22.60
|
22.60
|
2.09
|
25,290
|
|
|
7/3/2009
|
-1.10 / -4.85%
|
21.60
|
23.00
|
21.60
|
21.60
|
21.60
|
2.00
|
24,210
|
|
|
7/2/2009
|
-1.10 / -4.62%
|
22.70
|
23.80
|
22.70
|
22.70
|
22.70
|
2.10
|
58,750
|
|
|
7/1/2009
|
-1.20 / -4.80%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
2.21
|
9,810
|
|
|
6/30/2009
|
0.00 / 0.00%
|
26.20
|
26.20
|
24.00
|
25.00
|
25.00
|
2.32
|
95,150
|
|
|
6/29/2009
|
-17.70 / -41.45%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
2.32
|
2,690
|
|
|
6/26/2009
|
+1.00 / +2.40%
|
39.70
|
42.70
|
39.70
|
42.70
|
42.70
|
2.21
|
202,330
|
|
|
6/25/2009
|
-2.10 / -4.79%
|
41.70
|
41.70
|
41.70
|
41.70
|
41.70
|
2.16
|
34,020
|
|
|
6/24/2009
|
-2.30 / -4.99%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
2.26
|
92,340
|
|
|
6/23/2009
|
-2.40 / -4.95%
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
2.38
|
10,220
|
|
|
6/22/2009
|
-2.50 / -4.90%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
2.51
|
14,390
|
|
|
6/19/2009
|
-2.50 / -4.67%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
2.64
|
79,930
|
|
|
6/18/2009
|
-2.50 / -4.46%
|
56.00
|
56.00
|
53.50
|
53.50
|
53.50
|
2.77
|
68,680
|
|
|
6/17/2009
|
+2.50 / +4.67%
|
55.50
|
56.00
|
55.50
|
56.00
|
56.00
|
2.89
|
86,830
|
|
|
6/16/2009
|
+2.50 / +4.90%
|
53.50
|
53.50
|
52.00
|
53.50
|
53.50
|
2.77
|
169,190
|
|
|
6/15/2009
|
+2.00 / +4.08%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
2.64
|
116,300
|
|
|
6/12/2009
|
+2.00 / +4.26%
|
49.20
|
49.20
|
46.00
|
49.00
|
49.00
|
2.53
|
154,240
|
|
|
6/11/2009
|
+1.70 / +3.75%
|
43.60
|
47.50
|
43.60
|
47.00
|
47.00
|
2.43
|
68,260
|
|
|