Historical Prices for HAST
DATE CLOSING PRICE OPEN HIGH LOW VOLUME
-------- ------------- -------- -------- -------- -----------
3/05/99 11.125 10.750 11.500 10.750 25,300
3/04/99 11.125 10.750 11.125 10.750 7,700
3/03/99 10.750 10.750 11.000 10.750 1,700
3/02/99 10.750 11.250 11.500 10.625 17,900
3/01/99 11.375 11.250 11.375 10.750 24,100
2/26/99 11.125 11.250 11.250 11.063 15,000
2/25/99 11.375 11.375 11.375 11.063 6,100
2/24/99 11.375 11.625 11.625 11.000 25,300
2/23/99 11.625 11.250 11.625 11.125 27,600
2/22/99 11.250 11.438 11.625 11.125 160
2/19/99 11.375 11.625 11.625 11.125 19,300
2/18/99 11.250 11.625 11.625 11.125 21,600
2/17/99 11.625 11.750 12.000 11.313 16,200
2/16/99 11.875 12.500 12.750 11.625 37,800
2/12/99 12.250 12.000 12.563 11.500 43,500
2/11/99 11.813 11.750 11.875 11.250 43,200
2/10/99 11.125 12.000 12.125 11.000 37,100
2/09/99 11.875 12.000 12.500 11.125 56,600
2/08/99 12.625 13.000 13.000 12.500 23,100
2/05/99 12.563 13.250 13.250 12.563 22,200
2/04/99 13.063 12.500 13.438 12.500 45,300
2/03/99 12.875 12.875 13.063 12.500 28,000
2/02/99 13.063 13.375 13.375 13.000 24,000
2/01/99 13.000 13.125 13.188 13.000 22,900
1/29/99 13.188 13.500 13.500 13.000 46,500
1/28/99 13.563 13.438 13.750 13.250 42,000
1/27/99 13.438 14.000 14.125 13.375 33,000
1/26/99 13.875 13.375 14.000 13.375 77,500
1/25/99 13.750 13.750 13.875 13.125 64,200
1/22/99 13.375 13.625 13.875 13.125 58,500
1/21/99 13.500 14.000 14.000 13.375 26,400
1/20/99 13.500 14.000 14.250 13.500 50,900
1/19/99 13.875 14.000 14.250 13.750 41,100
1/15/99 13.375 14.500 14.750 13.250 115,800
1/14/99 13.500 13.500 13.750 13.125 47,100
1/13/99 13.375 13.500 13.500 12.625 47,200
1/12/99 13.875 13.750 13.875 13.500 18,600
1/11/99 13.875 13.938 14.000 13.500 185,400
1/08/99 13.938 13.875 14.500 13.500 60,700
1/07/99 14.000 14.125 14.250 13.938 26,900
1/06/99 14.375 15.000 15.375 14.000 51,200
1/05/99 15.000 14.750 15.250 14.500 20,400
1/04/99 14.688 14.125 15.688 13.625 83,500
12/31/98 14.000 14.250 14.875 13.625 99,600
12/30/98 14.250 14.938 15.875 13.750 88,800
12/29/98 13.938 13.750 14.500 13.500 170,500
12/28/98 13.250 14.125 14.250 13.250 29,800
12/24/98 14.063 14.125 14.125 13.813 58,200
12/23/98 14.000 12.938 14.375 12.938 95,400
12/22/98 12.813 13.125 13.875 12.500 47,000
12/21/98 13.063 12.750 13.750 12.750 47,500
12/18/98 12.813 13.188 13.500 12.500 40,800
12/17/98 13.500 13.625 14.000 13.125 50,700
12/16/98 14.250 12.063 14.875 11.750 194,300
12/15/98 11.875 12.000 12.063 11.500 54,900
12/14/98 11.875 11.750 12.625 11.750 34,500
12/11/98 11.875 12.500 12.625 11.750 76,200
12/10/98 12.250 13.375 13.500 11.750 125,900
12/09/98 13.250 14.000 14.125 13.250 48,900
12/08/98 13.625 14.000 14.000 13.250 72,200
12/07/98 14.000 14.500 14.750 13.000 72,900
12/04/98 14.250 13.688 14.500 13.000 96,100
12/03/98 13.375 15.500 16.875 13.000 197,300
12/02/98 16.250 16.500 16.875 14.125 174,300
12/01/98 17.125 19.750 20.000 15.250 490,000
11/30/98 19.125 36.875 36.875 16.375 2,119,200
11/27/98 16.500 14.000 16.750 13.375 239,500
11/25/98 13.250 12.813 14.500 12.625 233,800
11/24/98 12.750 12.813 12.813 12.500 30,300
11/23/98 12.688 13.000 13.000 12.688 57,800
11/20/98 12.750 12.688 13.313 12.438 143,000
11/19/98 12.000 12.125 12.375 11.625 29,300
11/18/98 11.875 11.000 12.000 10.750 23,700
11/17/98 10.750 10.625 10.875 10.125 26,900
11/16/98 10.750 11.125 11.125 10.250 33,600
11/13/98 11.500 12.000 12.250 11.500 27,500
11/12/98 11.500 11.188 11.750 11.125 16,600
11/11/98 11.188 11.125 11.500 11.125 6,300
11/10/98 11.000 11.000 11.125 10.750 5,900
11/09/98 10.750 10.750 11.000 10.500 12,300
11/06/98 10.500 10.625 10.625 10.500 1,700
11/05/98 10.500 10.500 10.500 10.500 5,400
11/04/98 10.500 10.000 10.625 10.000 11,700
11/03/98 10.375 10.250 10.375 10.000 3,000
11/02/98 10.250 10.500 10.500 9.938 16,400
10/30/98 10.000 9.875 10.625 9.875 9,800
10/29/98 9.875 10.000 10.000 9.875 18,800
10/28/98 10.000 10.000 10.000 9.750 2,400
10/27/98 10.000 9.500 10.000 9.500 5,600
10/26/98 9.813 10.000 10.000 9.500 12,100
10/23/98 10.000 10.250 10.250 9.875 5,900
10/22/98 10.000 9.125 10.000 9.125 4,600
10/21/98 9.250 9.625 9.625 9.125 2,500
10/20/98 9.500 8.625 9.625 8.250 16,300
10/19/98 8.500 8.500 8.500 8.250 6,600
10/16/98 8.563 8.250 8.625 8.125 7,500
10/15/98 8.125 8.375 8.375 8.000 5,400
10/14/98 8.000 8.375 8.375 8.000 4,500
10/13/98 8.000 8.000 8.125 8.000 13,000
10/12/98 8.063 8.250 8.375 8.000 10,600
10/09/98 8.000 8.125 8.250 8.000 6,700
10/08/98 8.188 8.063 8.375 8.000 5,600
10/07/98 8.375 8.375 8.375 8.000 1,200
10/06/98 8.500 8.250 8.500 8.000 2,500
10/05/98 8.000 8.000 8.500 8.000 4,900
10/02/98 8.125 8.125 9.000 8.125 14,100
10/01/98 8.250 8.500 8.750 8.250 2,400
9/30/98 8.625 9.000 9.000 8.625 2,400
9/29/98 9.000 9.125 9.125 8.375 8,400
9/28/98 8.625 8.500 8.875 8.500 4,600
9/25/98 8.250 8.500 8.500 7.875 26,800
9/24/98 8.750 8.813 8.875 8.250 13,600
9/23/98 8.625 8.375 8.750 8.375 5,100
9/22/98 8.750 8.750 8.750 8.375 3,400
9/21/98 8.875 9.000 9.000 8.500 5,700
9/18/98 8.500 9.000 9.125 8.250 18,500
9/17/98 9.000 8.875 9.000 8.875 5,300
9/16/98 9.250 9.000 9.250 9.000 12,000
9/15/98 9.125 8.500 9.250 8.500 3,700
9/14/98 9.125 8.500 9.125 8.500 11,000
9/11/98 9.000 9.250 9.250 8.500 16,000
9/10/98 8.750 9.250 9.375 8.750 4,800
9/09/98 9.000 8.750 9.500 8.000 19,500
9/08/98 8.375 8.500 8.750 8.000 22,200
9/04/98 8.000 8.625 8.625 7.750 15,000
9/03/98 8.500 8.500 8.500 8.000 13,900
9/02/98 8.500 8.500 9.000 8.125 34,300
9/01/98 8.250 8.250 8.750 8.000 56,900
8/31/98 8.875 9.750 9.750 8.250 41,700
8/28/98 9.750 9.688 9.750 9.375 54,800
8/27/98 9.750 9.625 9.875 9.375 22,600
8/26/98 9.750 10.000 10.125 9.250 42,900
8/25/98 10.375 10.250 10.875 10.125 31,800
8/24/98 10.750 10.625 11.125 10.375 32,000
8/21/98 11.125 11.125 11.125 10.625 18,100
8/20/98 11.000 11.125 11.250 11.000 15,600
8/19/98 11.250 11.875 11.875 11.250 43,300
8/18/98 11.750 11.625 11.750 11.500 10,000
8/17/98 11.500 11.500 11.625 11.500 5,200
8/14/98 11.750 11.750 12.250 11.375 29,800
8/13/98 11.500 11.500 11.750 11.250 7,300
8/12/98 11.375 11.125 11.375 11.000 2,500
8/11/98 11.625 11.500 11.625 11.125 7,500
8/10/98 11.875 11.500 11.875 11.500 3,200
8/07/98 11.500 11.250 11.625 11.188 23,400
8/06/98 11.250 11.250 11.250 11.000 149,000
8/05/98 11.250 10.750 11.500 10.750 4,800
8/04/98 11.000 12.000 12.000 11.000 37,000
8/03/98 12.000 12.375 12.875 11.250 25,200
7/31/98 12.625 14.750 15.250 12.500 151,600
7/30/98 14.000 12.188 14.250 11.875 106,800
7/29/98 12.125 12.375 12.438 12.000 16,700
7/28/98 12.375 12.500 12.875 12.375 14,900
7/27/98 12.688 12.375 12.688 12.250 7,400
7/24/98 12.625 12.938 12.938 12.625 12,900
7/23/98 12.875 12.938 13.000 12.875 21,200
7/22/98 12.938 12.875 13.063 12.875 14,500
7/21/98 12.875 13.125 13.250 12.750 136,200
7/20/98 13.125 13.000 13.125 12.875 95,100
7/17/98 12.938 12.875 13.000 12.875 19,500
7/16/98 13.125 12.250 13.125 12.125 287,400
7/15/98 12.750 13.125 13.125 12.250 83,100
7/14/98 13.063 13.000 13.375 12.875 210,000
7/13/98 13.000 13.125 13.125 12.750 21,400
7/10/98 13.000 12.750 13.250 12.625 36,500
7/09/98 12.750 13.000 13.250 12.625 63,800
7/08/98 13.000 13.500 13.625 12.875 110,500
7/07/98 13.125 14.250 14.375 12.500 151,000
7/06/98 13.250 11.875 13.500 11.750 160,200 |
