|
Closing price on 12/19/2012
|
|
| Open |
3.30 |
| High |
3.40 |
| Low |
3.30 |
| Volume |
122,800 |
| Split-adjusted Price |
2.48 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/4/2012
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.10
|
2.33
|
126,400
|
|
|
12/3/2012
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
2.25
|
88,580
|
|
|
11/30/2012
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.90
|
3.00
|
3.00
|
2.25
|
52,760
|
|
|
11/29/2012
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
2.25
|
10,800
|
|
|
11/28/2012
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.25
|
28,539
|
|
|
11/27/2012
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
2.25
|
100,000
|
|
|
11/26/2012
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
2.25
|
50,800
|
|
|
11/23/2012
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
2.25
|
69,010
|
|
|
11/22/2012
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
2.33
|
106,000
|
|
|
11/21/2012
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
2.40
|
93,000
|
|
|
11/20/2012
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
2.40
|
53,826
|
|
|
11/19/2012
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
2.33
|
80,400
|
|
|
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
|
|
|