|
Closing price on 9/23/2008
|
|
| Open |
24.40 |
| High |
26.20 |
| Low |
24.40 |
| Volume |
15,940 |
| Split-adjusted Price |
1.25 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2008
|
-0.10 / -0.40%
|
24.40
|
26.20
|
24.40
|
25.20
|
25.20
|
1.25
|
15,940
|
|
|
9/22/2008
|
+1.20 / +4.98%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
1.25
|
9,030
|
|
|
9/19/2008
|
+1.10 / +4.78%
|
22.60
|
24.10
|
22.60
|
24.10
|
24.10
|
1.19
|
18,470
|
|
|
9/18/2008
|
-2.20 / -8.73%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
1.14
|
3,040
|
|
|
9/17/2008
|
-1.00 / -3.82%
|
25.00
|
25.80
|
25.00
|
25.20
|
25.20
|
1.20
|
12,890
|
|
|
9/16/2008
|
-1.30 / -4.73%
|
28.80
|
28.80
|
26.20
|
26.20
|
26.20
|
1.25
|
29,150
|
|
|
9/15/2008
|
+1.20 / +4.56%
|
27.60
|
27.60
|
25.00
|
27.50
|
27.50
|
1.31
|
24,740
|
|
|
9/12/2008
|
-0.90 / -3.31%
|
26.00
|
26.50
|
25.90
|
26.30
|
26.30
|
1.25
|
13,930
|
|
|
9/11/2008
|
-1.40 / -4.90%
|
27.40
|
27.40
|
27.20
|
27.20
|
27.20
|
1.29
|
33,770
|
|
|
9/10/2008
|
-1.40 / -4.67%
|
31.50
|
31.50
|
28.50
|
28.60
|
28.60
|
1.36
|
26,180
|
|
|
9/9/2008
|
-1.50 / -4.76%
|
30.00
|
31.00
|
30.00
|
30.00
|
30.00
|
1.43
|
24,060
|
|
|
9/8/2008
|
-1.60 / -4.83%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
1.50
|
5,270
|
|
|
9/5/2008
|
-1.70 / -4.89%
|
34.80
|
34.80
|
33.10
|
33.10
|
33.10
|
1.57
|
7,020
|
|
|
9/4/2008
|
+1.60 / +4.82%
|
31.60
|
34.80
|
31.60
|
34.80
|
34.80
|
1.65
|
22,590
|
|
|
9/3/2008
|
+1.50 / +4.73%
|
31.90
|
33.20
|
31.90
|
33.20
|
33.20
|
1.58
|
31,880
|
|
|
8/29/2008
|
-1.60 / -4.80%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
1.51
|
7,340
|
|
|
8/28/2008
|
-1.70 / -4.86%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
1.58
|
11,190
|
|
|
8/27/2008
|
+1.20 / +3.55%
|
35.40
|
35.40
|
33.50
|
35.00
|
35.00
|
1.66
|
31,290
|
|
|
8/26/2008
|
+1.60 / +4.97%
|
33.80
|
33.80
|
33.70
|
33.80
|
33.80
|
1.61
|
26,150
|
|
|
8/25/2008
|
+1.50 / +4.89%
|
32.20
|
32.20
|
31.00
|
32.20
|
32.20
|
1.53
|
23,890
|
|
|
8/22/2008
|
-1.60 / -4.95%
|
33.90
|
33.90
|
30.70
|
30.70
|
30.70
|
1.46
|
25,030
|
|
|
8/21/2008
|
+1.30 / +4.19%
|
31.00
|
32.30
|
30.00
|
32.30
|
32.30
|
1.54
|
23,460
|
|
|
8/20/2008
|
+0.50 / +1.64%
|
29.00
|
32.00
|
29.00
|
31.00
|
31.00
|
1.47
|
31,720
|
|
|
8/19/2008
|
+1.40 / +4.81%
|
30.50
|
30.50
|
29.70
|
30.50
|
30.50
|
1.45
|
39,340
|
|
|
8/18/2008
|
+1.30 / +4.68%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
1.38
|
11,150
|
|
|
8/15/2008
|
+0.80 / +2.96%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
1.32
|
8,340
|
|
|
8/14/2008
|
+0.70 / +2.66%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
1.28
|
11,650
|
|
|
8/13/2008
|
+0.70 / +2.73%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
1.25
|
11,140
|
|
|
8/12/2008
|
+0.70 / +2.81%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
1.22
|
24,020
|
|
|
8/11/2008
|
+0.70 / +2.89%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
1.18
|
3,300
|
|
|