|
Closing price on 10/27/2010
|
|
| Open |
14.60 |
| High |
14.70 |
| Low |
14.20 |
| Volume |
73,290 |
| Split-adjusted Price |
3.16 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2010
|
-0.50 / -3.40%
|
14.60
|
14.70
|
14.20
|
14.20
|
14.20
|
3.16
|
73,290
|
|
|
10/26/2010
|
+0.50 / +3.52%
|
14.10
|
14.90
|
14.10
|
14.70
|
14.70
|
3.27
|
123,380
|
|
|
10/25/2010
|
+0.30 / +2.16%
|
13.90
|
14.20
|
13.80
|
14.20
|
14.20
|
3.16
|
248,350
|
|
|
10/22/2010
|
-0.10 / -0.71%
|
13.90
|
14.10
|
13.80
|
13.90
|
13.90
|
3.10
|
55,040
|
|
|
10/21/2010
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.90
|
14.00
|
14.00
|
3.12
|
41,200
|
|
|
10/20/2010
|
-0.70 / -4.76%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.00
|
3.12
|
183,570
|
|
|
10/19/2010
|
-0.40 / -2.65%
|
15.10
|
15.10
|
14.70
|
14.70
|
14.70
|
3.27
|
88,640
|
|
|
10/18/2010
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.00
|
15.10
|
15.10
|
3.36
|
113,900
|
|
|
10/15/2010
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.80
|
15.10
|
15.10
|
3.36
|
131,720
|
|
|
10/14/2010
|
-0.20 / -1.32%
|
15.40
|
15.40
|
15.00
|
15.00
|
15.00
|
3.34
|
171,250
|
|
|
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
|
|
|