|
Closing price on 12/17/2009
|
|
| Open |
28.10 |
| High |
31.60 |
| Low |
28.10 |
| Volume |
9,500 |
| Split-adjusted Price |
5.59 |
|
|
HAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2009
|
+0.90 / +3.09%
|
28.10
|
31.60
|
28.10
|
30.00
|
30.00
|
5.59
|
9,500
|
|
|
12/16/2009
|
-2.40 / -7.62%
|
29.50
|
30.20
|
29.10
|
29.10
|
29.10
|
5.42
|
9,800
|
|
|
12/15/2009
|
+0.50 / +1.61%
|
29.60
|
31.60
|
29.60
|
31.50
|
31.50
|
5.87
|
19,800
|
|
|
12/14/2009
|
+1.70 / +5.80%
|
28.50
|
31.00
|
28.50
|
31.00
|
31.00
|
5.78
|
7,600
|
|
|
12/11/2009
|
-1.70 / -5.48%
|
31.50
|
31.50
|
29.30
|
29.30
|
29.30
|
5.46
|
8,600
|
|
|
12/10/2009
|
-1.40 / -4.32%
|
34.90
|
34.90
|
30.60
|
31.00
|
31.00
|
5.78
|
21,600
|
|
|
12/9/2009
|
-2.60 / -7.43%
|
34.40
|
34.40
|
32.40
|
32.40
|
32.40
|
6.04
|
13,300
|
|
|
12/8/2009
|
+0.60 / +1.74%
|
34.80
|
36.00
|
34.00
|
35.00
|
35.00
|
6.52
|
8,600
|
|
|
12/7/2009
|
+1.40 / +4.24%
|
33.00
|
34.50
|
32.10
|
34.40
|
34.40
|
6.41
|
13,400
|
|
|
12/4/2009
|
-0.20 / -0.60%
|
35.00
|
35.00
|
33.00
|
33.00
|
33.00
|
6.15
|
8,300
|
|
|
12/3/2009
|
-0.10 / -0.30%
|
34.00
|
35.00
|
33.00
|
33.20
|
33.20
|
6.18
|
6,100
|
|
|
12/2/2009
|
-1.70 / -4.86%
|
36.90
|
37.70
|
33.30
|
33.30
|
33.30
|
6.20
|
9,700
|
|
|
12/1/2009
|
+0.70 / +2.04%
|
35.70
|
35.80
|
35.00
|
35.00
|
35.00
|
6.52
|
17,600
|
|
|
11/30/2009
|
+0.90 / +2.69%
|
33.80
|
34.30
|
32.00
|
34.30
|
34.30
|
6.39
|
13,400
|
|
|
11/27/2009
|
-0.50 / -1.47%
|
31.60
|
36.20
|
31.60
|
33.40
|
33.40
|
6.22
|
42,100
|
|
|
11/26/2009
|
-2.30 / -6.35%
|
33.90
|
34.00
|
33.90
|
33.90
|
33.90
|
6.32
|
4,500
|
|
|
11/25/2009
|
-2.80 / -7.18%
|
38.90
|
38.90
|
36.20
|
36.20
|
36.20
|
6.74
|
5,000
|
|
|
11/24/2009
|
+0.20 / +0.52%
|
40.50
|
40.50
|
38.30
|
39.00
|
39.00
|
7.27
|
1,000
|
|
|
11/23/2009
|
+0.10 / +0.26%
|
41.00
|
41.00
|
38.30
|
38.80
|
38.80
|
7.23
|
8,800
|
|
|
11/20/2009
|
-1.30 / -3.25%
|
41.00
|
41.00
|
38.70
|
38.70
|
38.70
|
7.21
|
11,900
|
|
|
11/19/2009
|
-1.50 / -3.61%
|
42.00
|
42.00
|
40.00
|
40.00
|
40.00
|
7.45
|
28,700
|
|
|
11/18/2009
|
-0.40 / -0.95%
|
41.00
|
41.50
|
41.00
|
41.50
|
41.50
|
7.73
|
10,000
|
|
|
11/17/2009
|
+0.60 / +1.45%
|
41.60
|
41.90
|
41.00
|
41.90
|
41.90
|
7.81
|
19,500
|
|
|
11/16/2009
|
-3.80 / -8.43%
|
41.40
|
44.00
|
41.30
|
41.30
|
41.30
|
7.69
|
52,000
|
|
|
11/13/2009
|
+0.50 / +1.12%
|
42.10
|
45.40
|
42.10
|
45.10
|
45.10
|
8.40
|
16,800
|
|
|
11/12/2009
|
+1.60 / +3.72%
|
44.60
|
44.60
|
44.50
|
44.60
|
44.60
|
8.31
|
32,300
|
|
|
11/11/2009
|
+2.20 / +5.39%
|
42.00
|
43.00
|
41.00
|
43.00
|
43.00
|
8.01
|
30,800
|
|
|
11/10/2009
|
+1.30 / +3.29%
|
41.70
|
41.70
|
39.00
|
40.80
|
40.80
|
7.60
|
48,900
|
|
|
11/9/2009
|
-2.20 / -5.28%
|
44.00
|
44.00
|
39.40
|
39.50
|
39.50
|
7.36
|
35,600
|
|
|
11/6/2009
|
-4.10 / -8.95%
|
44.80
|
45.50
|
41.70
|
41.70
|
41.70
|
7.77
|
43,500
|
|
|