|
|
Closing price on 1/17/2013
|
|
| Open |
4.40 |
| High |
4.60 |
| Low |
4.40 |
| Volume |
723,200 |
| Split-adjusted Price |
3.30 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2013
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.40
|
4.40
|
4.40
|
3.30
|
723,200
|
|
|
1/16/2013
|
-0.10 / -2.22%
|
4.40
|
4.80
|
4.30
|
4.40
|
4.40
|
3.30
|
1,023,230
|
|
|
1/15/2013
|
+0.30 / +7.14%
|
4.20
|
4.60
|
4.20
|
4.50
|
4.50
|
3.38
|
1,217,100
|
|
|
1/14/2013
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.10
|
4.20
|
4.20
|
3.15
|
455,035
|
|
|
1/11/2013
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.30
|
4.30
|
4.30
|
3.23
|
867,325
|
|
|
1/10/2013
|
+0.20 / +4.88%
|
4.10
|
4.30
|
4.00
|
4.30
|
4.30
|
3.23
|
483,715
|
|
|
1/9/2013
|
-0.10 / -2.38%
|
4.30
|
4.40
|
4.00
|
4.10
|
4.10
|
3.08
|
1,302,900
|
|
|
1/8/2013
|
+0.20 / +5.00%
|
4.20
|
4.20
|
4.00
|
4.20
|
4.20
|
3.15
|
1,086,100
|
|
|
1/7/2013
|
-0.20 / -4.76%
|
4.10
|
4.30
|
4.00
|
4.00
|
4.00
|
3.00
|
532,600
|
|
|
1/4/2013
|
+0.20 / +5.00%
|
4.00
|
4.20
|
3.90
|
4.20
|
4.20
|
3.15
|
653,033
|
|
|
1/3/2013
|
0.00 / 0.00%
|
4.10
|
4.20
|
3.90
|
4.00
|
4.00
|
3.00
|
866,000
|
|
|
1/2/2013
|
+0.20 / +5.26%
|
3.90
|
4.00
|
3.80
|
4.00
|
4.00
|
3.00
|
801,302
|
|
|
12/28/2012
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.50
|
3.80
|
3.80
|
2.85
|
657,000
|
|
|
12/27/2012
|
+0.20 / +5.88%
|
3.50
|
3.60
|
3.50
|
3.60
|
3.60
|
2.70
|
1,032,100
|
|
|
12/26/2012
|
+0.20 / +6.25%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
2.55
|
158,000
|
|
|
12/25/2012
|
-0.20 / -5.88%
|
3.30
|
3.50
|
3.20
|
3.20
|
3.20
|
2.40
|
234,083
|
|
|
12/24/2012
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.40
|
2.55
|
484,000
|
|
|
12/21/2012
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
2.40
|
113,720
|
|
|
12/20/2012
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
2.48
|
191,400
|
|
|
12/19/2012
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
2.48
|
122,800
|
|
|
12/18/2012
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.30
|
2.48
|
154,000
|
|
|
12/17/2012
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
2.40
|
70,484
|
|
|
12/14/2012
|
-0.20 / -5.88%
|
3.20
|
3.40
|
3.20
|
3.20
|
3.20
|
2.40
|
91,106
|
|
|
12/13/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
2.55
|
79,000
|
|
|
12/12/2012
|
+0.10 / +3.03%
|
3.20
|
3.40
|
3.10
|
3.40
|
3.40
|
2.55
|
305,730
|
|
|
12/11/2012
|
+0.10 / +3.13%
|
3.30
|
3.40
|
3.10
|
3.30
|
3.30
|
2.48
|
162,500
|
|
|
12/10/2012
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
2.40
|
351,350
|
|
|
12/7/2012
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
2.33
|
137,120
|
|
|
12/6/2012
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
2.40
|
93,100
|
|
|
12/5/2012
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
2.40
|
124,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|