|
Closing price on 11/16/2012
|
|
| Open |
3.10 |
| High |
3.20 |
| Low |
3.10 |
| Volume |
28,500 |
| Split-adjusted Price |
2.40 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2012
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
2.40
|
28,500
|
|
|
11/15/2012
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
2.33
|
164,356
|
|
|
11/14/2012
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
2.33
|
84,600
|
|
|
11/13/2012
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
2.40
|
121,300
|
|
|
11/12/2012
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
2.48
|
171,600
|
|
|
11/9/2012
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
2.40
|
87,400
|
|
|
11/8/2012
|
-0.10 / -3.03%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.20
|
2.40
|
108,900
|
|
|
11/7/2012
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.30
|
2.48
|
65,800
|
|
|
11/6/2012
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.10
|
2.33
|
22,300
|
|
|
11/5/2012
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
2.25
|
121,700
|
|
|
11/2/2012
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.10
|
2.33
|
525,700
|
|
|
11/1/2012
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
2.48
|
134,800
|
|
|
10/31/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.40
|
2.55
|
51,400
|
|
|
10/30/2012
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
2.55
|
81,100
|
|
|
10/29/2012
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
2.55
|
61,800
|
|
|
10/26/2012
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.40
|
2.55
|
141,500
|
|
|
10/25/2012
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.30
|
3.50
|
3.50
|
2.63
|
173,900
|
|
|
10/24/2012
|
-0.10 / -2.70%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.60
|
2.70
|
72,900
|
|
|
10/23/2012
|
+0.10 / +2.78%
|
3.70
|
3.70
|
3.50
|
3.70
|
3.70
|
2.78
|
126,500
|
|
|
10/22/2012
|
-0.20 / -5.26%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
2.70
|
183,600
|
|
|
10/19/2012
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.60
|
3.80
|
3.80
|
2.85
|
346,700
|
|
|
10/18/2012
|
+0.20 / +5.56%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
2.85
|
662,962
|
|
|
10/17/2012
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.60
|
2.70
|
226,100
|
|
|
10/16/2012
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.60
|
2.70
|
254,962
|
|
|
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
|
|
|