|
Closing price on 1/6/2015
|
|
| Open |
8.00 |
| High |
8.30 |
| Low |
7.90 |
| Volume |
56,110 |
| Split-adjusted Price |
3.19 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2015
|
+0.20 / +2.47%
|
8.00
|
8.30
|
7.90
|
8.30
|
8.30
|
3.19
|
56,110
|
|
|
1/5/2015
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
3.12
|
32,350
|
|
|
12/31/2014
|
+0.20 / +2.53%
|
8.00
|
8.30
|
8.00
|
8.10
|
8.10
|
3.12
|
273,190
|
|
|
12/30/2014
|
+0.40 / +5.33%
|
7.50
|
7.90
|
7.50
|
7.90
|
7.90
|
3.04
|
229,140
|
|
|
12/29/2014
|
-0.40 / -5.06%
|
8.10
|
8.10
|
7.50
|
7.50
|
7.50
|
2.89
|
151,020
|
|
|
12/26/2014
|
-0.30 / -3.66%
|
8.30
|
8.30
|
7.90
|
7.90
|
7.90
|
3.04
|
94,050
|
|
|
12/25/2014
|
-0.30 / -3.53%
|
8.30
|
8.40
|
8.10
|
8.20
|
8.20
|
3.16
|
78,210
|
|
|
12/24/2014
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.50
|
3.27
|
98,730
|
|
|
12/23/2014
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
3.27
|
105,750
|
|
|
12/22/2014
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.50
|
3.27
|
73,210
|
|
|
12/19/2014
|
-0.30 / -3.49%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.30
|
3.19
|
205,560
|
|
|
12/18/2014
|
+0.10 / +1.18%
|
8.60
|
8.70
|
8.40
|
8.60
|
8.60
|
3.31
|
172,240
|
|
|
12/17/2014
|
-0.20 / -2.30%
|
8.80
|
8.80
|
8.20
|
8.50
|
8.50
|
3.27
|
340,370
|
|
|
12/16/2014
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.70
|
3.35
|
193,900
|
|
|
12/15/2014
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
3.43
|
99,770
|
|
|
12/12/2014
|
+0.10 / +1.14%
|
8.90
|
9.00
|
8.90
|
8.90
|
8.90
|
3.43
|
78,560
|
|
|
12/11/2014
|
-0.20 / -2.22%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.80
|
3.39
|
234,800
|
|
|
12/10/2014
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
3.46
|
180,050
|
|
|
12/9/2014
|
-0.40 / -4.30%
|
9.20
|
9.20
|
8.90
|
8.90
|
8.90
|
3.43
|
277,880
|
|
|
12/8/2014
|
+0.10 / +1.09%
|
9.10
|
9.30
|
9.10
|
9.30
|
9.30
|
3.58
|
175,970
|
|
|
12/5/2014
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
3.54
|
454,790
|
|
|
12/4/2014
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
3.54
|
69,680
|
|
|
12/3/2014
|
+0.20 / +2.20%
|
9.10
|
9.40
|
9.10
|
9.30
|
9.30
|
3.58
|
342,440
|
|
|
12/2/2014
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
3.50
|
306,430
|
|
|
12/1/2014
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.10
|
9.10
|
3.50
|
273,150
|
|
|
11/28/2014
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.10
|
3.50
|
227,040
|
|
|
11/27/2014
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.10
|
3.50
|
131,380
|
|
|
11/26/2014
|
0.00 / 0.00%
|
9.10
|
9.30
|
8.90
|
9.10
|
9.10
|
3.50
|
385,230
|
|
|
11/25/2014
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
3.50
|
204,140
|
|
|
11/24/2014
|
-0.20 / -2.15%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
3.50
|
470,120
|
|
|