|
Closing price on 11/4/2008
|
|
| Open |
21.00 |
| High |
22.00 |
| Low |
20.80 |
| Volume |
75,950 |
| Split-adjusted Price |
3.87 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2008
|
+1.00 / +4.76%
|
21.00
|
22.00
|
20.80
|
22.00
|
22.00
|
3.87
|
75,950
|
|
|
11/3/2008
|
-0.80 / -3.67%
|
20.90
|
21.50
|
20.80
|
21.00
|
21.00
|
3.70
|
59,240
|
|
|
10/31/2008
|
+0.10 / +0.46%
|
21.70
|
21.90
|
21.70
|
21.80
|
21.80
|
3.84
|
69,580
|
|
|
10/30/2008
|
0.00 / 0.00%
|
21.00
|
21.80
|
20.80
|
21.70
|
21.70
|
3.82
|
53,550
|
|
|
10/29/2008
|
+1.00 / +4.83%
|
21.70
|
21.70
|
20.00
|
21.70
|
21.70
|
3.82
|
104,550
|
|
|
10/28/2008
|
0.00 / 0.00%
|
19.70
|
21.60
|
19.70
|
20.70
|
20.70
|
3.64
|
77,570
|
|
|
10/27/2008
|
-1.00 / -4.61%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
3.64
|
9,920
|
|
|
10/24/2008
|
-1.10 / -4.82%
|
21.90
|
23.00
|
21.70
|
21.70
|
21.70
|
3.82
|
81,250
|
|
|
10/23/2008
|
-1.10 / -4.60%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
4.01
|
30,990
|
|
|
10/22/2008
|
0.00 / 0.00%
|
23.10
|
23.90
|
23.10
|
23.90
|
23.90
|
4.21
|
35,540
|
|
|
10/21/2008
|
+1.10 / +4.82%
|
23.20
|
23.90
|
22.70
|
23.90
|
23.90
|
4.21
|
107,530
|
|
|
10/20/2008
|
-0.70 / -2.98%
|
23.30
|
23.30
|
22.50
|
22.80
|
22.80
|
4.01
|
54,740
|
|
|
10/17/2008
|
+0.80 / +3.52%
|
22.70
|
23.50
|
22.50
|
23.50
|
23.50
|
4.14
|
66,010
|
|
|
10/16/2008
|
-0.50 / -2.16%
|
22.10
|
23.20
|
22.10
|
22.70
|
22.70
|
4.00
|
83,030
|
|
|
10/15/2008
|
+1.10 / +4.98%
|
23.20
|
23.20
|
22.10
|
23.20
|
23.20
|
4.08
|
154,260
|
|
|
10/14/2008
|
+1.00 / +4.74%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
3.89
|
20,190
|
|
|
10/13/2008
|
-1.10 / -4.95%
|
22.10
|
22.30
|
21.10
|
21.10
|
21.10
|
3.71
|
137,640
|
|
|
10/10/2008
|
-1.10 / -4.72%
|
22.20
|
22.50
|
22.20
|
22.20
|
22.20
|
3.91
|
93,540
|
|
|
10/9/2008
|
0.00 / 0.00%
|
22.20
|
24.20
|
22.20
|
23.30
|
23.30
|
4.10
|
95,540
|
|
|
10/8/2008
|
-1.20 / -4.90%
|
23.30
|
24.00
|
23.30
|
23.30
|
23.30
|
4.10
|
119,000
|
|
|
10/7/2008
|
-1.20 / -4.67%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
4.31
|
60,560
|
|
|
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
|
|
|