|
Closing price on 9/12/2012
|
|
| Open |
3.30 |
| High |
3.50 |
| Low |
3.20 |
| Volume |
156,965 |
| Split-adjusted Price |
2.40 |
|
|
HAC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/31/2012
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
2.85
|
78,000
|
|
|
8/30/2012
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.70
|
3.90
|
3.90
|
2.93
|
100,100
|
|
|
8/29/2012
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.80
|
2.85
|
152,500
|
|
|
8/28/2012
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.70
|
3.70
|
2.78
|
127,600
|
|
|
8/27/2012
|
-0.20 / -5.13%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.70
|
2.78
|
130,100
|
|
|
8/24/2012
|
+0.20 / +5.41%
|
3.50
|
3.90
|
3.50
|
3.90
|
3.90
|
2.93
|
479,000
|
|
|
8/23/2012
|
-0.30 / -7.50%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.70
|
2.78
|
101,400
|
|
|
8/22/2012
|
-0.10 / -2.44%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
3.00
|
481,400
|
|
|
8/21/2012
|
-0.30 / -6.82%
|
4.30
|
4.30
|
4.10
|
4.10
|
4.10
|
3.08
|
357,100
|
|
|
8/20/2012
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.40
|
3.30
|
148,800
|
|
|
8/17/2012
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.30
|
3.23
|
224,800
|
|
|
8/16/2012
|
-0.10 / -2.33%
|
4.40
|
4.40
|
4.20
|
4.20
|
4.20
|
3.15
|
152,900
|
|
|
8/15/2012
|
-0.10 / -2.27%
|
4.50
|
4.50
|
4.30
|
4.30
|
4.30
|
3.23
|
72,900
|
|
|
8/14/2012
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.40
|
3.30
|
98,910
|
|
|
8/13/2012
|
+0.10 / +2.27%
|
4.50
|
4.60
|
4.30
|
4.50
|
4.50
|
3.38
|
103,300
|
|
|
8/10/2012
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.40
|
3.30
|
150,100
|
|
|
8/9/2012
|
-0.10 / -2.17%
|
4.60
|
4.70
|
4.50
|
4.50
|
4.50
|
3.38
|
196,080
|
|
|
8/8/2012
|
+0.10 / +2.22%
|
4.60
|
4.60
|
4.40
|
4.60
|
4.60
|
3.45
|
262,523
|
|
|
8/7/2012
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.50
|
3.38
|
123,100
|
|
|
8/6/2012
|
+0.20 / +4.55%
|
4.40
|
4.70
|
4.40
|
4.60
|
4.60
|
3.45
|
475,500
|
|
|
8/3/2012
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.40
|
3.30
|
82,500
|
|
|
8/2/2012
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.20
|
4.30
|
4.30
|
3.23
|
101,900
|
|
|
8/1/2012
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.30
|
3.23
|
78,385
|
|
|