|
Closing price on 2/4/2010
|
|
| Open |
19.10 |
| High |
19.50 |
| Low |
18.90 |
| Volume |
150,600 |
| Split-adjusted Price |
11.12 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2010
|
+0.50 / +2.66%
|
19.10
|
19.50
|
18.90
|
19.30
|
19.30
|
11.12
|
150,600
|
|
|
2/3/2010
|
0.00 / 0.00%
|
19.20
|
19.20
|
18.50
|
18.80
|
18.80
|
10.83
|
58,700
|
|
|
2/2/2010
|
-0.10 / -0.53%
|
19.50
|
20.00
|
18.80
|
18.80
|
18.80
|
10.83
|
111,700
|
|
|
2/1/2010
|
-0.10 / -0.53%
|
18.90
|
19.00
|
18.80
|
18.90
|
18.90
|
10.89
|
113,700
|
|
|
1/29/2010
|
+0.10 / +0.53%
|
18.50
|
19.30
|
18.40
|
19.00
|
19.00
|
10.95
|
176,900
|
|
|
1/28/2010
|
-0.30 / -1.56%
|
19.40
|
19.40
|
18.80
|
18.90
|
18.90
|
10.89
|
84,600
|
|
|
1/27/2010
|
-1.10 / -5.42%
|
21.00
|
21.20
|
18.80
|
19.20
|
19.20
|
11.06
|
232,000
|
|
|
1/26/2010
|
+1.00 / +5.18%
|
19.10
|
20.30
|
19.10
|
20.30
|
20.30
|
11.70
|
166,700
|
|
|
1/25/2010
|
+0.10 / +0.52%
|
19.00
|
19.40
|
18.50
|
19.30
|
19.30
|
11.12
|
175,700
|
|
|
1/22/2010
|
-0.10 / -0.52%
|
18.50
|
19.80
|
18.00
|
19.20
|
19.20
|
11.06
|
222,100
|
|
|
1/21/2010
|
-0.70 / -3.50%
|
19.50
|
20.20
|
18.80
|
19.30
|
19.30
|
11.12
|
236,400
|
|
|
1/20/2010
|
-0.60 / -2.91%
|
21.30
|
21.50
|
19.80
|
20.00
|
20.00
|
11.52
|
179,700
|
|
|
1/19/2010
|
+0.20 / +0.98%
|
20.00
|
21.40
|
19.70
|
20.60
|
20.60
|
11.87
|
165,400
|
|
|
1/18/2010
|
-1.50 / -6.85%
|
21.00
|
21.00
|
20.40
|
20.40
|
20.40
|
11.75
|
346,800
|
|
|
1/15/2010
|
-0.50 / -2.23%
|
23.40
|
23.40
|
21.50
|
21.90
|
21.90
|
12.62
|
196,900
|
|
|
1/14/2010
|
+0.60 / +2.75%
|
22.00
|
22.40
|
21.90
|
22.40
|
22.40
|
12.91
|
389,200
|
|
|
1/13/2010
|
+0.50 / +2.35%
|
20.40
|
22.90
|
20.30
|
21.80
|
21.80
|
12.56
|
465,200
|
|
|
1/12/2010
|
-1.30 / -5.75%
|
22.90
|
22.90
|
21.30
|
21.30
|
21.30
|
12.27
|
322,600
|
|
|
1/11/2010
|
-0.70 / -3.00%
|
23.60
|
23.80
|
22.50
|
22.60
|
22.60
|
13.02
|
233,000
|
|
|
1/8/2010
|
+0.30 / +1.30%
|
23.30
|
24.80
|
22.60
|
23.30
|
23.30
|
13.43
|
466,000
|
|
|
1/7/2010
|
-0.70 / -2.95%
|
24.00
|
24.00
|
22.70
|
23.00
|
23.00
|
13.25
|
611,300
|
|
|
1/6/2010
|
-1.30 / -5.20%
|
24.80
|
25.30
|
23.60
|
23.70
|
23.70
|
13.66
|
662,000
|
|
|
1/5/2010
|
+0.90 / +3.73%
|
25.40
|
25.50
|
24.40
|
25.00
|
25.00
|
14.41
|
608,100
|
|
|
1/4/2010
|
+1.60 / +7.11%
|
23.40
|
24.10
|
23.00
|
24.10
|
24.10
|
13.89
|
387,400
|
|
|
12/31/2009
|
+0.70 / +3.21%
|
22.00
|
23.10
|
21.40
|
22.50
|
22.50
|
12.96
|
544,900
|
|
|
12/30/2009
|
+0.30 / +1.40%
|
21.50
|
22.40
|
21.00
|
21.80
|
21.80
|
12.56
|
744,300
|
|
|
12/29/2009
|
-1.30 / -5.70%
|
22.80
|
22.80
|
21.50
|
21.50
|
21.50
|
12.39
|
501,400
|
|
|
12/28/2009
|
-0.60 / -2.56%
|
24.70
|
24.80
|
22.50
|
22.80
|
22.80
|
13.14
|
478,000
|
|
|
12/25/2009
|
+1.20 / +5.41%
|
23.00
|
23.40
|
23.00
|
23.40
|
23.40
|
13.48
|
420,500
|
|
|
12/24/2009
|
+0.80 / +3.74%
|
21.30
|
22.20
|
20.30
|
22.20
|
22.20
|
12.79
|
606,500
|
|
|