|
Closing price on 2/5/2010
|
|
| Open |
38.30 |
| High |
38.30 |
| Low |
36.00 |
| Volume |
1,300 |
| Split-adjusted Price |
6.71 |
|
|
HAD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2010
|
-2.60 / -6.74%
|
38.30
|
38.30
|
36.00
|
36.00
|
36.00
|
6.71
|
1,300
|
|
|
2/4/2010
|
+3.10 / +8.73%
|
38.10
|
38.60
|
38.10
|
38.60
|
38.60
|
7.19
|
2,400
|
|
|
2/3/2010
|
-2.50 / -6.58%
|
38.00
|
38.00
|
35.50
|
35.50
|
35.50
|
6.61
|
8,300
|
|
|
2/2/2010
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
7.08
|
500
|
|
|
2/1/2010
|
-0.50 / -1.30%
|
37.20
|
38.00
|
37.20
|
38.00
|
38.00
|
7.08
|
3,100
|
|
|
1/29/2010
|
-2.50 / -6.10%
|
42.00
|
42.00
|
38.50
|
38.50
|
38.50
|
7.17
|
3,300
|
|
|
1/28/2010
|
+1.40 / +3.54%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
7.64
|
100
|
|
|
1/27/2010
|
-2.90 / -6.82%
|
40.00
|
40.00
|
39.60
|
39.60
|
39.60
|
7.38
|
6,900
|
|
|
1/26/2010
|
+0.40 / +0.95%
|
43.00
|
43.00
|
42.00
|
42.50
|
42.50
|
7.92
|
4,600
|
|
|
1/25/2010
|
+3.10 / +7.95%
|
39.50
|
42.20
|
39.50
|
42.10
|
42.10
|
7.84
|
4,300
|
|
|
1/22/2010
|
-2.50 / -6.02%
|
40.00
|
40.00
|
39.00
|
39.00
|
39.00
|
7.27
|
2,000
|
|
|
1/21/2010
|
0.00 / 0.00%
|
42.00
|
42.00
|
41.50
|
41.50
|
41.50
|
7.73
|
2,100
|
|
|
1/20/2010
|
-2.00 / -4.60%
|
45.00
|
45.40
|
41.50
|
41.50
|
41.50
|
7.73
|
51,300
|
|
|
1/19/2010
|
+3.00 / +7.41%
|
40.70
|
43.50
|
40.70
|
43.50
|
43.50
|
8.10
|
35,900
|
|
|
1/18/2010
|
-1.70 / -4.03%
|
41.00
|
42.50
|
39.60
|
40.50
|
40.50
|
7.54
|
13,600
|
|
|
1/15/2010
|
+1.70 / +4.20%
|
42.50
|
42.90
|
41.60
|
42.20
|
42.20
|
7.86
|
24,000
|
|
|
1/14/2010
|
+2.50 / +6.58%
|
38.00
|
40.50
|
38.00
|
40.50
|
40.50
|
7.54
|
36,500
|
|
|
1/13/2010
|
+0.90 / +2.43%
|
39.00
|
39.00
|
36.80
|
38.00
|
38.00
|
7.08
|
9,400
|
|
|
1/12/2010
|
+0.10 / +0.27%
|
38.00
|
39.00
|
37.10
|
37.10
|
37.10
|
6.91
|
24,800
|
|
|
1/11/2010
|
-0.50 / -1.33%
|
37.10
|
37.10
|
36.90
|
37.00
|
37.00
|
6.89
|
13,500
|
|
|
1/8/2010
|
-0.60 / -1.57%
|
39.00
|
39.00
|
37.40
|
37.50
|
37.50
|
6.99
|
51,600
|
|
|
1/7/2010
|
+1.10 / +2.97%
|
38.30
|
38.80
|
37.00
|
38.10
|
38.10
|
7.10
|
18,900
|
|
|
1/6/2010
|
-1.00 / -2.63%
|
39.00
|
39.00
|
37.00
|
37.00
|
37.00
|
6.89
|
9,000
|
|
|
1/5/2010
|
+1.20 / +3.26%
|
38.80
|
38.80
|
37.80
|
38.00
|
38.00
|
7.08
|
21,700
|
|
|
1/4/2010
|
+2.80 / +8.24%
|
36.60
|
36.80
|
35.50
|
36.80
|
36.80
|
6.86
|
30,700
|
|
|
12/31/2009
|
-1.00 / -2.86%
|
36.50
|
36.50
|
32.00
|
34.00
|
34.00
|
6.33
|
10,100
|
|
|
12/30/2009
|
+0.50 / +1.45%
|
34.90
|
35.00
|
34.00
|
35.00
|
35.00
|
6.52
|
16,800
|
|
|
12/29/2009
|
-0.40 / -1.15%
|
35.00
|
35.30
|
33.00
|
34.50
|
34.50
|
6.43
|
11,600
|
|
|
12/28/2009
|
+0.70 / +2.05%
|
35.00
|
35.80
|
34.70
|
34.90
|
34.90
|
6.50
|
9,400
|
|
|
12/25/2009
|
-0.80 / -2.29%
|
36.00
|
36.00
|
34.20
|
34.20
|
34.20
|
6.37
|
16,100
|
|
|