|
Closing price on 8/6/2009
|
|
| Open |
24.00 |
| High |
24.80 |
| Low |
23.90 |
| Volume |
53,110 |
| Split-adjusted Price |
2.08 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2009
|
+0.20 / +0.84%
|
24.00
|
24.80
|
23.90
|
24.00
|
24.00
|
2.08
|
53,110
|
|
|
8/5/2009
|
-1.20 / -4.80%
|
23.80
|
24.30
|
23.80
|
23.80
|
23.80
|
2.06
|
77,280
|
|
|
8/4/2009
|
+1.00 / +4.17%
|
25.20
|
25.20
|
24.50
|
25.00
|
25.00
|
2.16
|
95,880
|
|
|
8/3/2009
|
+1.10 / +4.80%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
2.08
|
76,640
|
|
|
7/31/2009
|
+1.00 / +4.57%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
1.98
|
29,320
|
|
|
7/30/2009
|
+1.00 / +4.78%
|
21.80
|
21.90
|
20.40
|
21.90
|
21.90
|
1.89
|
66,110
|
|
|
7/29/2009
|
+0.50 / +2.45%
|
20.10
|
21.30
|
20.10
|
20.90
|
20.90
|
1.81
|
44,640
|
|
|
7/28/2009
|
+0.60 / +3.03%
|
20.70
|
20.70
|
20.00
|
20.40
|
20.40
|
1.76
|
49,530
|
|
|
7/27/2009
|
+0.90 / +4.76%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
1.71
|
40,790
|
|
|
7/24/2009
|
+0.90 / +5.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
1.63
|
10,020
|
|
|
7/23/2009
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.80
|
18.00
|
18.00
|
1.56
|
32,560
|
|
|
7/22/2009
|
-0.50 / -2.70%
|
18.60
|
18.80
|
18.00
|
18.00
|
18.00
|
1.56
|
21,340
|
|
|
7/21/2009
|
-0.50 / -2.63%
|
18.50
|
19.00
|
18.40
|
18.50
|
18.50
|
1.60
|
18,850
|
|
|
7/20/2009
|
-0.60 / -3.06%
|
19.30
|
19.30
|
18.70
|
19.00
|
19.00
|
1.64
|
19,650
|
|
|
7/17/2009
|
-0.80 / -3.92%
|
20.70
|
20.70
|
19.60
|
19.60
|
19.60
|
1.69
|
7,960
|
|
|
7/16/2009
|
+0.40 / +2.00%
|
20.80
|
20.80
|
20.00
|
20.40
|
20.40
|
1.76
|
20,800
|
|
|
7/15/2009
|
+0.90 / +4.71%
|
19.50
|
20.00
|
19.00
|
20.00
|
20.00
|
1.73
|
25,050
|
|
|
7/14/2009
|
-1.00 / -4.98%
|
19.40
|
20.00
|
19.10
|
19.10
|
19.10
|
1.65
|
31,670
|
|
|
7/13/2009
|
-0.20 / -0.99%
|
21.00
|
21.00
|
20.10
|
20.10
|
20.10
|
1.74
|
22,150
|
|
|
7/10/2009
|
-0.80 / -3.79%
|
21.10
|
21.10
|
20.30
|
20.30
|
20.30
|
1.76
|
35,930
|
|
|
7/9/2009
|
-0.90 / -4.09%
|
22.00
|
22.00
|
21.10
|
21.10
|
21.10
|
1.82
|
16,750
|
|
|
7/8/2009
|
0.00 / 0.00%
|
21.00
|
22.00
|
20.90
|
22.00
|
22.00
|
1.90
|
19,990
|
|
|
7/7/2009
|
-0.60 / -2.65%
|
23.00
|
23.00
|
22.00
|
22.00
|
22.00
|
1.90
|
39,390
|
|
|
7/6/2009
|
+1.00 / +4.63%
|
22.50
|
22.60
|
21.70
|
22.60
|
22.60
|
1.95
|
25,290
|
|
|
7/3/2009
|
-1.10 / -4.85%
|
21.60
|
23.00
|
21.60
|
21.60
|
21.60
|
1.87
|
24,210
|
|
|
7/2/2009
|
-1.10 / -4.62%
|
22.70
|
23.80
|
22.70
|
22.70
|
22.70
|
1.96
|
58,750
|
|
|
7/1/2009
|
-1.20 / -4.80%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
2.06
|
9,810
|
|
|
6/30/2009
|
0.00 / 0.00%
|
26.20
|
26.20
|
24.00
|
25.00
|
25.00
|
2.16
|
95,150
|
|
|
6/29/2009
|
-17.70 / -41.45%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
2.16
|
2,690
|
|
|
6/26/2009
|
+1.00 / +2.40%
|
39.70
|
42.70
|
39.70
|
42.70
|
42.70
|
2.06
|
202,330
|
|
|