|
Closing price on 10/21/2008
|
|
| Open |
23.20 |
| High |
23.90 |
| Low |
22.70 |
| Volume |
107,530 |
| Split-adjusted Price |
4.21 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2008
|
+1.10 / +4.82%
|
23.20
|
23.90
|
22.70
|
23.90
|
23.90
|
4.21
|
107,530
|
|
|
10/20/2008
|
-0.70 / -2.98%
|
23.30
|
23.30
|
22.50
|
22.80
|
22.80
|
4.01
|
54,740
|
|
|
10/17/2008
|
+0.80 / +3.52%
|
22.70
|
23.50
|
22.50
|
23.50
|
23.50
|
4.14
|
66,010
|
|
|
10/16/2008
|
-0.50 / -2.16%
|
22.10
|
23.20
|
22.10
|
22.70
|
22.70
|
4.00
|
83,030
|
|
|
10/15/2008
|
+1.10 / +4.98%
|
23.20
|
23.20
|
22.10
|
23.20
|
23.20
|
4.08
|
154,260
|
|
|
10/14/2008
|
+1.00 / +4.74%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
3.89
|
20,190
|
|
|
10/13/2008
|
-1.10 / -4.95%
|
22.10
|
22.30
|
21.10
|
21.10
|
21.10
|
3.71
|
137,640
|
|
|
10/10/2008
|
-1.10 / -4.72%
|
22.20
|
22.50
|
22.20
|
22.20
|
22.20
|
3.91
|
93,540
|
|
|
10/9/2008
|
0.00 / 0.00%
|
22.20
|
24.20
|
22.20
|
23.30
|
23.30
|
4.10
|
95,540
|
|
|
10/8/2008
|
-1.20 / -4.90%
|
23.30
|
24.00
|
23.30
|
23.30
|
23.30
|
4.10
|
119,000
|
|
|
10/7/2008
|
-1.20 / -4.67%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
4.31
|
60,560
|
|
|
10/6/2008
|
-1.30 / -4.81%
|
26.50
|
26.50
|
25.70
|
25.70
|
25.70
|
4.52
|
110,100
|
|
|
10/3/2008
|
-0.50 / -1.82%
|
26.50
|
27.50
|
26.50
|
27.00
|
27.00
|
4.75
|
37,820
|
|
|
10/2/2008
|
+1.10 / +4.17%
|
27.00
|
27.50
|
26.50
|
27.50
|
27.50
|
4.84
|
71,450
|
|
|
10/1/2008
|
+0.70 / +2.72%
|
26.50
|
26.50
|
25.00
|
26.40
|
26.40
|
4.65
|
62,650
|
|
|
9/30/2008
|
-1.30 / -4.81%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
4.52
|
29,880
|
|
|
9/29/2008
|
-1.00 / -3.57%
|
26.60
|
28.00
|
26.60
|
27.00
|
27.00
|
4.75
|
116,250
|
|
|
9/26/2008
|
+0.70 / +2.56%
|
28.60
|
28.60
|
27.30
|
28.00
|
28.00
|
4.93
|
102,990
|
|
|
9/25/2008
|
+1.30 / +5.00%
|
26.00
|
27.30
|
26.00
|
27.30
|
27.30
|
4.81
|
85,910
|
|
|
9/24/2008
|
-0.50 / -1.89%
|
27.00
|
27.00
|
26.00
|
26.00
|
26.00
|
4.58
|
69,510
|
|
|
9/23/2008
|
0.00 / 0.00%
|
25.50
|
27.70
|
25.50
|
26.50
|
26.50
|
4.66
|
253,540
|
|
|
9/22/2008
|
+1.20 / +4.74%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
4.66
|
6,060
|
|
|
9/19/2008
|
+1.20 / +4.98%
|
25.30
|
25.30
|
25.20
|
25.30
|
25.30
|
4.45
|
118,590
|
|
|
9/18/2008
|
-1.20 / -4.74%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
4.24
|
44,360
|
|
|
9/17/2008
|
-1.30 / -4.89%
|
25.30
|
25.40
|
25.30
|
25.30
|
25.30
|
4.45
|
95,780
|
|
|
9/16/2008
|
-1.40 / -5.00%
|
27.00
|
27.00
|
26.60
|
26.60
|
26.60
|
4.68
|
131,060
|
|
|
9/15/2008
|
+0.30 / +1.08%
|
28.50
|
29.00
|
27.00
|
28.00
|
28.00
|
4.93
|
142,830
|
|
|
9/12/2008
|
-1.40 / -4.81%
|
27.70
|
27.80
|
27.70
|
27.70
|
27.70
|
4.88
|
96,160
|
|
|
9/11/2008
|
-1.50 / -4.90%
|
29.60
|
30.00
|
29.10
|
29.10
|
29.10
|
5.12
|
117,640
|
|
|
9/10/2008
|
-1.60 / -4.97%
|
33.00
|
33.00
|
30.60
|
30.60
|
30.60
|
5.39
|
182,230
|
|
|