|
Closing price on 1/5/2010
|
|
| Open |
21.30 |
| High |
21.30 |
| Low |
20.50 |
| Volume |
338,270 |
| Split-adjusted Price |
4.74 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2010
|
+1.00 / +4.93%
|
21.30
|
21.30
|
20.50
|
21.30
|
21.30
|
4.74
|
338,270
|
|
|
1/4/2010
|
+0.90 / +4.64%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
4.52
|
82,350
|
|
|
12/31/2009
|
+0.90 / +4.86%
|
19.00
|
19.40
|
18.90
|
19.40
|
19.40
|
4.32
|
554,660
|
|
|
12/30/2009
|
0.00 / 0.00%
|
18.10
|
19.00
|
18.10
|
18.50
|
18.50
|
4.12
|
173,970
|
|
|
12/29/2009
|
-0.50 / -2.63%
|
18.60
|
19.00
|
18.30
|
18.50
|
18.50
|
4.12
|
91,240
|
|
|
12/28/2009
|
+0.10 / +0.53%
|
19.00
|
19.00
|
18.50
|
19.00
|
19.00
|
4.23
|
323,280
|
|
|
12/25/2009
|
+0.60 / +3.28%
|
19.00
|
19.10
|
18.30
|
18.90
|
18.90
|
4.21
|
348,810
|
|
|
12/24/2009
|
+0.80 / +4.57%
|
17.60
|
18.30
|
17.30
|
18.30
|
18.30
|
4.07
|
204,380
|
|
|
12/23/2009
|
-0.50 / -2.78%
|
17.50
|
18.10
|
17.50
|
17.50
|
17.50
|
3.90
|
95,350
|
|
|
12/22/2009
|
+0.10 / +0.56%
|
18.50
|
18.50
|
17.90
|
18.00
|
18.00
|
4.01
|
48,740
|
|
|
12/21/2009
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.80
|
17.90
|
17.90
|
3.99
|
83,460
|
|
|
12/18/2009
|
+0.80 / +4.91%
|
16.30
|
17.10
|
16.30
|
17.10
|
17.10
|
3.81
|
72,720
|
|
|
12/17/2009
|
-0.80 / -4.68%
|
16.30
|
16.80
|
16.30
|
16.30
|
16.30
|
3.63
|
70,840
|
|
|
12/16/2009
|
-0.90 / -5.00%
|
17.70
|
17.70
|
17.10
|
17.10
|
17.10
|
3.81
|
104,020
|
|
|
12/15/2009
|
-0.20 / -1.10%
|
18.10
|
19.00
|
17.60
|
18.00
|
18.00
|
4.01
|
22,790
|
|
|
12/14/2009
|
+0.30 / +1.68%
|
17.50
|
18.70
|
17.50
|
18.20
|
18.20
|
4.05
|
80,580
|
|
|
12/11/2009
|
-0.90 / -4.79%
|
18.10
|
19.00
|
17.90
|
17.90
|
17.90
|
3.99
|
38,380
|
|
|
12/10/2009
|
-0.90 / -4.57%
|
20.00
|
20.00
|
18.80
|
18.80
|
18.80
|
4.19
|
32,660
|
|
|
12/9/2009
|
-1.00 / -4.83%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.70
|
4.39
|
68,810
|
|
|
12/8/2009
|
-0.60 / -2.82%
|
21.30
|
21.70
|
20.40
|
20.70
|
20.70
|
4.61
|
36,710
|
|
|
12/7/2009
|
0.00 / 0.00%
|
21.30
|
21.30
|
20.60
|
21.30
|
21.30
|
4.74
|
60,660
|
|
|
12/4/2009
|
+0.10 / +0.47%
|
21.20
|
21.70
|
20.80
|
21.30
|
21.30
|
4.74
|
62,790
|
|
|
12/3/2009
|
-0.70 / -3.20%
|
21.50
|
22.00
|
20.90
|
21.20
|
21.20
|
4.72
|
102,130
|
|
|
12/2/2009
|
-1.10 / -4.78%
|
22.00
|
22.80
|
21.90
|
21.90
|
21.90
|
4.88
|
199,960
|
|
|
12/1/2009
|
+0.80 / +3.60%
|
22.80
|
23.30
|
22.60
|
23.00
|
23.00
|
5.12
|
116,800
|
|
|
11/30/2009
|
+1.00 / +4.72%
|
22.00
|
22.20
|
21.20
|
22.20
|
22.20
|
4.94
|
96,760
|
|
|
11/27/2009
|
-0.40 / -1.85%
|
20.60
|
22.60
|
20.60
|
21.20
|
21.20
|
4.72
|
347,380
|
|
|
11/26/2009
|
-1.10 / -4.85%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
4.81
|
59,570
|
|
|
11/25/2009
|
-1.10 / -4.62%
|
23.40
|
23.50
|
22.70
|
22.70
|
22.70
|
5.05
|
97,990
|
|
|
11/24/2009
|
+0.10 / +0.42%
|
23.50
|
24.30
|
23.10
|
23.80
|
23.80
|
5.30
|
73,540
|
|
|