|
Closing price on 10/13/2010
|
|
| Open |
14.90 |
| High |
15.30 |
| Low |
14.90 |
| Volume |
67,010 |
| Split-adjusted Price |
3.38 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2010
|
+0.20 / +1.33%
|
14.90
|
15.30
|
14.90
|
15.20
|
15.20
|
3.38
|
67,010
|
|
|
10/12/2010
|
-0.30 / -1.96%
|
15.30
|
15.50
|
14.90
|
15.00
|
15.00
|
3.34
|
92,140
|
|
|
10/11/2010
|
-0.40 / -2.55%
|
15.70
|
15.90
|
15.30
|
15.30
|
15.30
|
3.41
|
70,420
|
|
|
10/8/2010
|
+0.70 / +4.67%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.70
|
3.50
|
635,920
|
|
|
10/7/2010
|
-0.30 / -1.96%
|
15.30
|
15.40
|
15.00
|
15.00
|
15.00
|
3.34
|
95,920
|
|
|
10/6/2010
|
+0.20 / +1.32%
|
15.10
|
15.30
|
14.60
|
15.30
|
15.30
|
3.41
|
133,730
|
|
|
10/5/2010
|
+0.40 / +2.72%
|
14.40
|
15.10
|
14.30
|
15.10
|
15.10
|
3.36
|
54,360
|
|
|
10/4/2010
|
-0.60 / -3.92%
|
15.20
|
15.20
|
14.60
|
14.70
|
14.70
|
3.27
|
177,320
|
|
|
10/1/2010
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.30
|
3.41
|
59,760
|
|
|
9/30/2010
|
-0.30 / -1.90%
|
15.50
|
15.70
|
15.10
|
15.50
|
15.50
|
3.45
|
101,740
|
|
|
9/29/2010
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.30
|
15.80
|
15.80
|
3.52
|
98,130
|
|
|
9/28/2010
|
0.00 / 0.00%
|
15.70
|
16.10
|
15.70
|
15.80
|
15.80
|
3.52
|
65,040
|
|
|
9/27/2010
|
-0.10 / -0.63%
|
15.90
|
16.10
|
15.60
|
15.80
|
15.80
|
3.52
|
90,650
|
|
|
9/24/2010
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.90
|
3.54
|
44,290
|
|
|
9/23/2010
|
-0.30 / -1.85%
|
16.00
|
16.10
|
15.60
|
15.90
|
15.90
|
3.54
|
101,510
|
|
|
9/22/2010
|
0.00 / 0.00%
|
15.90
|
16.30
|
15.90
|
16.20
|
16.20
|
3.61
|
77,960
|
|
|
9/21/2010
|
-0.20 / -1.22%
|
16.20
|
16.40
|
16.00
|
16.20
|
16.20
|
3.61
|
68,870
|
|
|
9/20/2010
|
0.00 / 0.00%
|
16.40
|
16.60
|
15.90
|
16.40
|
16.40
|
3.65
|
144,370
|
|
|
9/17/2010
|
+0.60 / +3.80%
|
15.80
|
16.40
|
15.80
|
16.40
|
16.40
|
3.65
|
185,560
|
|
|
9/16/2010
|
+0.20 / +1.28%
|
15.60
|
15.90
|
15.60
|
15.80
|
15.80
|
3.52
|
37,990
|
|
|
9/15/2010
|
-0.40 / -2.50%
|
15.80
|
16.20
|
15.40
|
15.60
|
15.60
|
3.47
|
135,600
|
|
|
9/14/2010
|
+0.10 / +0.63%
|
16.30
|
16.30
|
15.20
|
16.00
|
16.00
|
3.56
|
100,720
|
|
|
9/13/2010
|
-0.40 / -2.45%
|
16.30
|
16.50
|
15.50
|
15.90
|
15.90
|
3.54
|
290,530
|
|
|
9/10/2010
|
-0.80 / -4.68%
|
17.10
|
17.20
|
16.30
|
16.30
|
16.30
|
3.63
|
135,420
|
|
|
9/9/2010
|
+0.60 / +3.64%
|
17.10
|
17.20
|
16.50
|
17.10
|
17.10
|
3.81
|
165,180
|
|
|
9/8/2010
|
-0.50 / -2.94%
|
16.50
|
17.00
|
16.20
|
16.50
|
16.50
|
3.67
|
202,580
|
|
|
9/7/2010
|
-0.50 / -2.86%
|
17.50
|
17.80
|
17.00
|
17.00
|
17.00
|
3.79
|
156,410
|
|
|
9/6/2010
|
+0.60 / +3.55%
|
17.30
|
17.70
|
17.00
|
17.50
|
17.50
|
3.90
|
169,600
|
|
|
9/1/2010
|
+0.70 / +4.32%
|
16.20
|
16.90
|
15.90
|
16.90
|
16.90
|
3.76
|
115,050
|
|
|
8/31/2010
|
+0.70 / +4.52%
|
15.80
|
16.20
|
15.50
|
16.20
|
16.20
|
3.61
|
314,810
|
|
|