|
Closing price on 1/23/2008
|
|
| Open |
66.00 |
| High |
66.50 |
| Low |
64.00 |
| Volume |
117,670 |
| Split-adjusted Price |
11.53 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2008
|
-1.50 / -2.24%
|
66.00
|
66.50
|
64.00
|
65.50
|
65.50
|
11.53
|
117,670
|
|
|
1/22/2008
|
-1.00 / -1.47%
|
66.00
|
67.00
|
66.00
|
67.00
|
67.00
|
11.79
|
102,620
|
|
|
1/21/2008
|
-2.00 / -2.86%
|
69.00
|
69.50
|
68.00
|
68.00
|
68.00
|
11.97
|
91,860
|
|
|
1/18/2008
|
+2.00 / +2.94%
|
68.00
|
71.00
|
67.50
|
70.00
|
70.00
|
12.32
|
84,080
|
|
|
1/17/2008
|
0.00 / 0.00%
|
71.00
|
71.00
|
67.00
|
68.00
|
68.00
|
11.97
|
236,010
|
|
|
1/16/2008
|
+3.00 / +4.62%
|
67.00
|
68.00
|
67.00
|
68.00
|
68.00
|
11.97
|
139,820
|
|
|
1/15/2008
|
-3.00 / -4.41%
|
66.00
|
66.00
|
65.00
|
65.00
|
65.00
|
11.44
|
224,670
|
|
|
1/14/2008
|
-3.00 / -4.23%
|
69.00
|
69.00
|
68.00
|
68.00
|
68.00
|
11.97
|
174,360
|
|
|
1/11/2008
|
+1.00 / +1.43%
|
71.00
|
72.00
|
70.50
|
71.00
|
71.00
|
12.50
|
148,650
|
|
|
1/10/2008
|
-1.50 / -2.10%
|
69.00
|
70.00
|
68.00
|
70.00
|
70.00
|
12.32
|
201,980
|
|
|
1/9/2008
|
-1.50 / -2.05%
|
73.00
|
73.50
|
71.50
|
71.50
|
71.50
|
12.59
|
95,150
|
|
|
1/8/2008
|
+0.50 / +0.69%
|
74.00
|
75.00
|
73.00
|
73.00
|
73.00
|
12.85
|
136,380
|
|
|
1/7/2008
|
-3.50 / -4.61%
|
75.00
|
75.00
|
72.50
|
72.50
|
72.50
|
12.76
|
134,240
|
|
|
1/4/2008
|
0.00 / 0.00%
|
76.00
|
77.00
|
76.00
|
76.00
|
76.00
|
13.38
|
52,150
|
|
|
1/3/2008
|
-2.00 / -2.56%
|
77.50
|
77.50
|
76.00
|
76.00
|
76.00
|
13.38
|
76,310
|
|
|
1/2/2008
|
0.00 / 0.00%
|
78.00
|
78.00
|
77.50
|
78.00
|
78.00
|
13.73
|
41,620
|
|
|
12/28/2007
|
0.00 / 0.00%
|
78.50
|
79.00
|
78.00
|
78.00
|
78.00
|
13.73
|
159,020
|
|
|
12/27/2007
|
+0.50 / +0.65%
|
78.50
|
78.50
|
77.50
|
78.00
|
78.00
|
13.73
|
153,430
|
|
|
12/26/2007
|
+0.50 / +0.65%
|
77.00
|
77.50
|
76.00
|
77.50
|
77.50
|
13.64
|
144,880
|
|
|
12/25/2007
|
-1.50 / -1.91%
|
78.00
|
78.00
|
77.00
|
77.00
|
77.00
|
13.55
|
111,120
|
|
|
12/24/2007
|
0.00 / 0.00%
|
78.50
|
79.00
|
78.50
|
78.50
|
78.50
|
13.82
|
92,260
|
|
|
12/21/2007
|
+1.50 / +1.95%
|
77.50
|
79.00
|
77.00
|
78.50
|
78.50
|
13.82
|
102,800
|
|
|
12/20/2007
|
-2.50 / -3.14%
|
79.50
|
79.50
|
77.00
|
77.00
|
77.00
|
13.55
|
128,510
|
|
|
12/19/2007
|
+3.50 / +4.61%
|
78.00
|
79.50
|
78.00
|
79.50
|
79.50
|
13.99
|
204,630
|
|
|
12/18/2007
|
0.00 / 0.00%
|
75.50
|
76.00
|
75.00
|
76.00
|
76.00
|
13.38
|
123,710
|
|
|
12/17/2007
|
-3.00 / -3.80%
|
78.00
|
78.50
|
76.00
|
76.00
|
76.00
|
13.38
|
85,570
|
|
|
12/14/2007
|
+0.50 / +0.64%
|
79.00
|
79.00
|
78.00
|
79.00
|
79.00
|
13.91
|
127,800
|
|
|
12/13/2007
|
-2.50 / -3.09%
|
81.00
|
81.00
|
78.50
|
78.50
|
78.50
|
13.82
|
133,610
|
|
|
12/12/2007
|
+0.50 / +0.62%
|
80.00
|
83.00
|
80.00
|
81.00
|
81.00
|
14.26
|
167,710
|
|
|
12/11/2007
|
-2.50 / -3.01%
|
81.50
|
82.50
|
80.50
|
80.50
|
80.50
|
14.17
|
158,540
|
|
|