|
Closing price on 1/13/2009
|
|
| Open |
13.60 |
| High |
13.60 |
| Low |
13.40 |
| Volume |
27,260 |
| Split-adjusted Price |
2.71 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2009
|
-0.30 / -2.19%
|
13.60
|
13.60
|
13.40
|
13.40
|
13.40
|
2.71
|
27,260
|
|
|
1/12/2009
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.70
|
2.77
|
1,470
|
|
|
1/9/2009
|
-0.10 / -0.72%
|
13.70
|
13.90
|
13.60
|
13.80
|
13.80
|
2.79
|
9,040
|
|
|
1/8/2009
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.50
|
13.90
|
13.90
|
2.81
|
43,480
|
|
|
1/7/2009
|
+0.20 / +1.45%
|
13.90
|
14.30
|
13.90
|
14.00
|
14.00
|
2.83
|
88,210
|
|
|
1/6/2009
|
+0.30 / +2.22%
|
13.60
|
13.80
|
13.50
|
13.80
|
13.80
|
2.79
|
23,180
|
|
|
1/5/2009
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.30
|
13.50
|
13.50
|
2.73
|
17,170
|
|
|
1/2/2009
|
+0.20 / +1.52%
|
13.20
|
13.40
|
13.20
|
13.40
|
13.40
|
2.71
|
23,370
|
|
|
12/31/2008
|
-0.20 / -1.49%
|
13.40
|
13.60
|
13.20
|
13.20
|
13.20
|
2.67
|
23,270
|
|
|
12/30/2008
|
+0.20 / +1.52%
|
13.10
|
13.50
|
13.00
|
13.40
|
13.40
|
2.71
|
67,510
|
|
|
12/29/2008
|
-0.10 / -0.75%
|
13.00
|
13.40
|
13.00
|
13.20
|
13.20
|
2.67
|
19,460
|
|
|
12/26/2008
|
+0.20 / +1.53%
|
12.90
|
13.30
|
12.90
|
13.30
|
13.30
|
2.69
|
15,000
|
|
|
12/25/2008
|
-0.30 / -2.24%
|
13.30
|
13.50
|
13.00
|
13.10
|
13.10
|
2.65
|
53,400
|
|
|
12/24/2008
|
-0.40 / -2.90%
|
13.50
|
13.80
|
13.40
|
13.40
|
13.40
|
2.71
|
30,280
|
|
|
12/23/2008
|
-0.20 / -1.43%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.80
|
2.79
|
22,990
|
|
|
12/22/2008
|
+0.20 / +1.45%
|
14.20
|
14.20
|
13.80
|
14.00
|
14.00
|
2.83
|
23,610
|
|
|
12/19/2008
|
+0.10 / +0.73%
|
13.70
|
14.00
|
13.70
|
13.80
|
13.80
|
2.79
|
19,870
|
|
|
12/18/2008
|
-0.30 / -2.14%
|
13.80
|
14.20
|
13.70
|
13.70
|
13.70
|
2.77
|
15,000
|
|
|
12/17/2008
|
+0.20 / +1.45%
|
13.70
|
14.00
|
13.70
|
14.00
|
14.00
|
2.83
|
13,660
|
|
|
12/16/2008
|
-0.70 / -4.83%
|
14.00
|
14.20
|
13.80
|
13.80
|
13.80
|
2.79
|
39,590
|
|
|
12/15/2008
|
+0.10 / +0.69%
|
14.70
|
14.70
|
14.30
|
14.50
|
14.50
|
2.94
|
29,890
|
|
|
12/12/2008
|
+0.60 / +4.35%
|
14.00
|
14.40
|
13.90
|
14.40
|
14.40
|
2.91
|
72,560
|
|
|
12/11/2008
|
-0.20 / -1.43%
|
13.50
|
14.00
|
13.40
|
13.80
|
13.80
|
2.79
|
14,990
|
|
|
12/10/2008
|
-0.70 / -4.76%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.00
|
2.83
|
22,900
|
|
|
12/9/2008
|
+0.10 / +0.68%
|
14.10
|
14.90
|
14.00
|
14.70
|
14.70
|
2.98
|
33,290
|
|
|
12/8/2008
|
-0.70 / -4.58%
|
14.60
|
14.90
|
14.60
|
14.60
|
14.60
|
2.96
|
19,730
|
|
|
12/5/2008
|
-0.40 / -2.55%
|
15.00
|
15.60
|
15.00
|
15.30
|
15.30
|
3.10
|
34,080
|
|
|
12/4/2008
|
-1.90 / -10.80%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.70
|
3.18
|
27,310
|
|
|
12/3/2008
|
-0.50 / -2.76%
|
17.80
|
18.40
|
17.50
|
17.60
|
17.60
|
3.10
|
50,060
|
|
|
12/2/2008
|
-0.90 / -4.74%
|
18.20
|
18.50
|
18.10
|
18.10
|
18.10
|
3.19
|
31,850
|
|
|