|
Closing price on 11/16/2010
|
|
| Open |
11.90 |
| High |
12.00 |
| Low |
11.60 |
| Volume |
141,300 |
| Split-adjusted Price |
2.61 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2010
|
-0.50 / -4.10%
|
11.90
|
12.00
|
11.60
|
11.70
|
11.70
|
2.61
|
141,300
|
|
|
11/15/2010
|
-0.50 / -3.94%
|
12.60
|
12.70
|
12.20
|
12.20
|
12.20
|
2.72
|
60,950
|
|
|
11/12/2010
|
-0.60 / -4.51%
|
13.30
|
13.50
|
12.70
|
12.70
|
12.70
|
2.83
|
272,810
|
|
|
11/11/2010
|
-0.30 / -2.21%
|
13.60
|
13.70
|
13.30
|
13.30
|
13.30
|
2.96
|
110,240
|
|
|
11/10/2010
|
-0.10 / -0.73%
|
13.70
|
13.80
|
13.50
|
13.60
|
13.60
|
3.03
|
41,550
|
|
|
11/9/2010
|
-0.30 / -2.14%
|
13.90
|
13.90
|
13.60
|
13.70
|
13.70
|
3.05
|
103,500
|
|
|
11/8/2010
|
-0.30 / -2.10%
|
14.30
|
14.30
|
13.90
|
14.00
|
14.00
|
3.12
|
58,660
|
|
|
11/5/2010
|
+0.30 / +2.14%
|
14.30
|
14.40
|
14.10
|
14.30
|
14.30
|
3.18
|
45,350
|
|
|
11/4/2010
|
+0.20 / +1.45%
|
13.90
|
14.10
|
13.70
|
14.00
|
14.00
|
3.12
|
99,090
|
|
|
11/3/2010
|
-0.20 / -1.43%
|
13.90
|
13.90
|
13.70
|
13.80
|
13.80
|
3.07
|
46,310
|
|
|
11/2/2010
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.80
|
14.00
|
14.00
|
3.12
|
64,490
|
|
|
11/1/2010
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.10
|
14.10
|
14.10
|
3.14
|
45,100
|
|
|
10/29/2010
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.20
|
14.20
|
14.20
|
3.16
|
63,130
|
|
|
10/28/2010
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.10
|
14.20
|
14.20
|
3.16
|
169,650
|
|
|
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
|
|
|