|
Closing price on 11/4/2010
|
|
| Open |
13.90 |
| High |
14.10 |
| Low |
13.70 |
| Volume |
99,090 |
| Split-adjusted Price |
3.12 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|