|
Closing price on 10/24/2014
|
|
| Open |
9.10 |
| High |
9.20 |
| Low |
8.90 |
| Volume |
659,810 |
| Split-adjusted Price |
3.54 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2014
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.90
|
9.20
|
9.20
|
3.54
|
659,810
|
|
|
10/23/2014
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.20
|
3.54
|
609,490
|
|
|
10/22/2014
|
+0.10 / +1.08%
|
9.40
|
9.60
|
9.30
|
9.40
|
9.40
|
3.62
|
319,490
|
|
|
10/21/2014
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.30
|
3.58
|
331,120
|
|
|
10/20/2014
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.30
|
3.58
|
175,710
|
|
|
10/17/2014
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.00
|
9.30
|
9.30
|
3.58
|
412,460
|
|
|
10/16/2014
|
-0.30 / -3.09%
|
9.50
|
9.60
|
9.10
|
9.40
|
9.40
|
3.62
|
766,780
|
|
|
10/15/2014
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.50
|
9.70
|
9.70
|
3.73
|
442,220
|
|
|
10/14/2014
|
+0.10 / +1.04%
|
9.70
|
10.00
|
9.60
|
9.70
|
9.70
|
3.73
|
1,214,910
|
|
|
10/13/2014
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.60
|
3.70
|
605,600
|
|
|
10/10/2014
|
-0.20 / -2.02%
|
9.90
|
10.30
|
9.70
|
9.70
|
9.70
|
3.73
|
1,236,950
|
|
|
10/9/2014
|
+0.60 / +6.45%
|
9.40
|
9.90
|
9.30
|
9.90
|
9.90
|
3.81
|
2,581,600
|
|
|
10/8/2014
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.30
|
3.58
|
624,840
|
|
|
10/7/2014
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
3.50
|
378,650
|
|
|
10/6/2014
|
+0.20 / +2.25%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.10
|
3.50
|
479,240
|
|
|
10/3/2014
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
3.43
|
368,350
|
|
|
10/2/2014
|
+0.20 / +2.27%
|
8.80
|
9.30
|
8.70
|
9.00
|
9.00
|
3.46
|
507,950
|
|
|
10/1/2014
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.80
|
3.39
|
264,510
|
|
|
9/30/2014
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
3.35
|
122,560
|
|
|
9/29/2014
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.60
|
3.31
|
214,690
|
|
|
9/26/2014
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
3.31
|
192,040
|
|
|
9/25/2014
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
3.35
|
189,130
|
|
|
9/24/2014
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.60
|
3.31
|
213,070
|
|
|
9/23/2014
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.60
|
3.31
|
500,100
|
|
|
9/22/2014
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.70
|
3.35
|
267,860
|
|
|
9/19/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
3.39
|
258,130
|
|
|
9/18/2014
|
-0.10 / -1.12%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.80
|
3.39
|
329,950
|
|
|
9/17/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
3.43
|
446,400
|
|
|
9/16/2014
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.90
|
3.43
|
494,390
|
|
|
9/15/2014
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.80
|
3.39
|
500,640
|
|
|