|
Closing price on 11/1/2013
|
|
| Open |
6.50 |
| High |
6.60 |
| Low |
6.50 |
| Volume |
143,420 |
| Split-adjusted Price |
2.05 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
2.05
|
143,420
|
|
|
10/31/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
2.05
|
145,450
|
|
|
10/30/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
2.05
|
240,460
|
|
|
10/29/2013
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.50
|
2.05
|
272,320
|
|
|
10/28/2013
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.30
|
1.99
|
344,830
|
|
|
10/25/2013
|
-0.20 / -2.99%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.50
|
2.05
|
358,900
|
|
|
10/24/2013
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.70
|
2.11
|
429,700
|
|
|
10/23/2013
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.50
|
6.70
|
6.70
|
2.11
|
883,010
|
|
|
10/22/2013
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.70
|
2.11
|
644,950
|
|
|
10/21/2013
|
+0.40 / +6.15%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
2.18
|
1,014,040
|
|
|
10/18/2013
|
+0.40 / +6.56%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.50
|
2.05
|
1,338,980
|
|
|
10/17/2013
|
+0.20 / +3.39%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
1.92
|
485,360
|
|
|
10/16/2013
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.90
|
1.86
|
185,080
|
|
|
10/15/2013
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
1.86
|
151,750
|
|
|
10/14/2013
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.90
|
1.86
|
145,550
|
|
|
10/11/2013
|
-0.10 / -1.69%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.80
|
1.83
|
131,040
|
|
|
10/10/2013
|
-0.10 / -1.67%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.90
|
1.86
|
182,580
|
|
|
10/9/2013
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
1.89
|
123,970
|
|
|
10/8/2013
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.00
|
1.89
|
256,160
|
|
|
10/7/2013
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
1.92
|
339,970
|
|
|
10/4/2013
|
-0.10 / -1.61%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
1.92
|
228,110
|
|
|
10/3/2013
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
1.96
|
182,340
|
|
|
10/2/2013
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
1.96
|
618,890
|
|
|
10/1/2013
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
1.92
|
501,890
|
|
|
9/30/2013
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
1.92
|
160,920
|
|
|
9/27/2013
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.00
|
1.89
|
220,820
|
|
|
9/26/2013
|
+0.30 / +5.17%
|
5.80
|
6.10
|
5.80
|
6.10
|
6.10
|
1.92
|
630,170
|
|
|
9/25/2013
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.70
|
5.80
|
5.80
|
1.83
|
273,250
|
|
|
9/24/2013
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.80
|
1.83
|
222,350
|
|
|
9/23/2013
|
+0.30 / +5.45%
|
5.60
|
5.80
|
5.50
|
5.80
|
5.80
|
1.83
|
290,640
|
|
|