|
Closing price on 10/15/2012
|
|
| Open |
3.40 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
136,600 |
| Split-adjusted Price |
2.55 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2012
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
2.55
|
136,600
|
|
|
10/12/2012
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
2.63
|
155,700
|
|
|
10/11/2012
|
+0.20 / +6.06%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.50
|
2.63
|
558,250
|
|
|
10/10/2012
|
0.00 / 0.00%
|
3.20
|
3.50
|
3.20
|
3.30
|
3.30
|
2.48
|
202,500
|
|
|
10/9/2012
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
2.48
|
195,000
|
|
|
10/8/2012
|
0.00 / 0.00%
|
3.10
|
3.40
|
3.10
|
3.30
|
3.30
|
2.48
|
94,600
|
|
|
10/5/2012
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.30
|
2.48
|
61,100
|
|
|
10/4/2012
|
+0.20 / +6.67%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
2.40
|
231,600
|
|
|
10/3/2012
|
-0.10 / -3.23%
|
3.10
|
3.30
|
3.00
|
3.00
|
3.00
|
2.25
|
146,200
|
|
|
10/2/2012
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
2.33
|
43,100
|
|
|
10/1/2012
|
-0.10 / -3.23%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.00
|
2.25
|
109,400
|
|
|
9/28/2012
|
-0.20 / -6.06%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.10
|
2.33
|
42,100
|
|
|
9/27/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
2.48
|
150,200
|
|
|
9/26/2012
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.30
|
2.48
|
111,200
|
|
|
9/25/2012
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
2.40
|
44,900
|
|
|
9/24/2012
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.20
|
2.40
|
69,300
|
|
|
9/21/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
2.55
|
158,100
|
|
|
9/20/2012
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.10
|
3.40
|
3.40
|
2.55
|
67,381
|
|
|
9/19/2012
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.10
|
3.40
|
3.40
|
2.55
|
92,200
|
|
|
9/18/2012
|
-0.20 / -5.88%
|
3.40
|
3.40
|
3.20
|
3.20
|
3.20
|
2.40
|
280,300
|
|
|
9/17/2012
|
-0.20 / -5.56%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.40
|
2.55
|
84,632
|
|
|
9/14/2012
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.60
|
2.70
|
179,300
|
|
|
9/13/2012
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.20
|
3.40
|
3.40
|
2.55
|
173,210
|
|
|
9/12/2012
|
-0.10 / -3.03%
|
3.30
|
3.50
|
3.20
|
3.20
|
3.20
|
2.40
|
156,965
|
|
|
9/11/2012
|
-0.20 / -5.71%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
2.48
|
264,900
|
|
|
9/10/2012
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.50
|
2.63
|
216,100
|
|
|
9/7/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.70
|
2.78
|
46,900
|
|
|
9/6/2012
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.70
|
2.78
|
61,300
|
|
|
9/5/2012
|
-0.20 / -5.13%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.70
|
2.78
|
134,900
|
|
|
9/4/2012
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.90
|
2.93
|
79,000
|
|
|