|
Closing price on 10/6/2008
|
|
| Open |
26.50 |
| High |
26.50 |
| Low |
25.70 |
| Volume |
110,100 |
| Split-adjusted Price |
4.52 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/9/2008
|
+0.20 / +0.63%
|
33.60
|
33.60
|
31.30
|
32.20
|
32.20
|
5.67
|
293,360
|
|
|
9/8/2008
|
0.00 / 0.00%
|
30.40
|
32.50
|
30.40
|
32.00
|
32.00
|
5.63
|
158,960
|
|
|
9/5/2008
|
-1.60 / -4.76%
|
33.00
|
33.00
|
32.00
|
32.00
|
32.00
|
5.63
|
111,230
|
|
|
9/4/2008
|
+0.60 / +1.82%
|
31.60
|
33.60
|
31.40
|
33.60
|
33.60
|
5.91
|
250,830
|
|
|
9/3/2008
|
+1.50 / +4.76%
|
33.00
|
33.00
|
32.50
|
33.00
|
33.00
|
5.81
|
202,940
|
|
|
8/29/2008
|
-1.60 / -4.83%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
5.54
|
131,180
|
|
|
8/28/2008
|
-1.70 / -4.89%
|
33.20
|
33.40
|
33.10
|
33.10
|
33.10
|
5.83
|
328,960
|
|
|
8/27/2008
|
+1.60 / +4.82%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
6.13
|
52,610
|
|
|
8/26/2008
|
+1.50 / +4.73%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
5.84
|
32,840
|
|
|
8/25/2008
|
+1.50 / +4.97%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
5.58
|
82,060
|
|
|
8/22/2008
|
+1.40 / +4.86%
|
30.10
|
30.20
|
28.00
|
30.20
|
30.20
|
5.32
|
255,150
|
|
|