|
Closing price on 8/5/2010
|
|
| Open |
16.30 |
| High |
16.80 |
| Low |
16.30 |
| Volume |
13,110 |
| Split-adjusted Price |
1.66 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2010
|
0.00 / 0.00%
|
16.30
|
16.80
|
16.30
|
16.50
|
16.50
|
1.66
|
13,110
|
|
|
8/4/2010
|
-0.10 / -0.60%
|
16.00
|
16.50
|
16.00
|
16.50
|
16.50
|
1.66
|
140
|
|
|
8/3/2010
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.60
|
1.67
|
1,240
|
|
|
8/2/2010
|
+0.40 / +2.45%
|
16.20
|
16.70
|
16.20
|
16.70
|
16.70
|
1.68
|
2,880
|
|
|
7/30/2010
|
+0.30 / +1.88%
|
16.80
|
16.80
|
16.00
|
16.30
|
16.30
|
1.64
|
32,030
|
|
|
7/29/2010
|
+0.20 / +1.27%
|
16.40
|
16.40
|
15.70
|
16.00
|
16.00
|
1.61
|
12,750
|
|
|
7/28/2010
|
-0.30 / -1.86%
|
16.80
|
16.80
|
15.80
|
15.80
|
15.80
|
1.59
|
13,640
|
|
|
7/27/2010
|
-0.60 / -3.59%
|
16.90
|
16.90
|
16.00
|
16.10
|
16.10
|
1.62
|
14,410
|
|
|
7/26/2010
|
+0.20 / +1.21%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.70
|
1.68
|
4,190
|
|
|
7/23/2010
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.50
|
1.66
|
10,870
|
|
|
7/22/2010
|
-0.10 / -0.60%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
1.66
|
6,150
|
|
|
7/21/2010
|
-0.40 / -2.35%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.60
|
1.67
|
8,310
|
|
|
7/20/2010
|
-0.10 / -0.58%
|
17.10
|
17.20
|
16.90
|
17.00
|
17.00
|
1.71
|
15,620
|
|
|
7/19/2010
|
+0.20 / +1.18%
|
17.10
|
17.10
|
16.70
|
17.10
|
17.10
|
1.72
|
14,470
|
|
|
7/16/2010
|
+0.10 / +0.60%
|
16.50
|
17.10
|
16.50
|
16.90
|
16.90
|
1.70
|
1,150
|
|
|
7/15/2010
|
-0.10 / -0.59%
|
16.80
|
17.40
|
16.80
|
16.80
|
16.80
|
1.69
|
15,630
|
|
|
7/14/2010
|
-0.60 / -3.43%
|
17.80
|
17.80
|
16.70
|
16.90
|
16.90
|
1.70
|
3,900
|
|
|
7/13/2010
|
+0.60 / +3.55%
|
16.90
|
17.50
|
16.90
|
17.50
|
17.50
|
1.76
|
43,020
|
|
|
7/12/2010
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.90
|
1.70
|
13,020
|
|
|
7/9/2010
|
-0.20 / -1.18%
|
17.00
|
17.20
|
16.70
|
16.80
|
16.80
|
1.69
|
12,330
|
|
|
7/8/2010
|
-0.10 / -0.58%
|
17.10
|
17.10
|
16.70
|
17.00
|
17.00
|
1.71
|
32,210
|
|
|
7/7/2010
|
+0.10 / +0.59%
|
17.00
|
17.30
|
17.00
|
17.10
|
17.10
|
1.72
|
40,150
|
|
|
7/6/2010
|
-0.30 / -1.73%
|
17.30
|
17.40
|
17.00
|
17.00
|
17.00
|
1.71
|
77,000
|
|
|
7/5/2010
|
+0.30 / +1.76%
|
17.10
|
17.50
|
17.10
|
17.30
|
17.30
|
1.74
|
62,770
|
|
|
7/2/2010
|
+0.80 / +4.94%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
1.71
|
108,370
|
|
|
7/1/2010
|
-0.30 / -1.82%
|
16.20
|
16.30
|
16.10
|
16.20
|
16.20
|
1.63
|
17,630
|
|
|
6/30/2010
|
-0.10 / -0.60%
|
16.00
|
16.50
|
15.80
|
16.50
|
16.50
|
1.66
|
44,910
|
|
|
6/29/2010
|
+0.10 / +0.61%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.60
|
1.67
|
32,560
|
|
|
6/28/2010
|
-0.50 / -2.94%
|
17.20
|
17.20
|
16.50
|
16.50
|
16.50
|
1.66
|
61,110
|
|
|
6/25/2010
|
-0.20 / -1.16%
|
17.40
|
17.60
|
17.00
|
17.00
|
17.00
|
1.71
|
77,360
|
|
|