|
Closing price on 12/21/2009
|
|
| Open |
17.90 |
| High |
17.90 |
| Low |
17.80 |
| Volume |
83,460 |
| Split-adjusted Price |
3.99 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2009
|
+0.80 / +4.68%
|
17.90
|
17.90
|
17.80
|
17.90
|
17.90
|
3.99
|
83,460
|
|
|
12/18/2009
|
+0.80 / +4.91%
|
16.30
|
17.10
|
16.30
|
17.10
|
17.10
|
3.81
|
72,720
|
|
|
12/17/2009
|
-0.80 / -4.68%
|
16.30
|
16.80
|
16.30
|
16.30
|
16.30
|
3.63
|
70,840
|
|
|
12/16/2009
|
-0.90 / -5.00%
|
17.70
|
17.70
|
17.10
|
17.10
|
17.10
|
3.81
|
104,020
|
|
|
12/15/2009
|
-0.20 / -1.10%
|
18.10
|
19.00
|
17.60
|
18.00
|
18.00
|
4.01
|
22,790
|
|
|
12/14/2009
|
+0.30 / +1.68%
|
17.50
|
18.70
|
17.50
|
18.20
|
18.20
|
4.05
|
80,580
|
|
|
12/11/2009
|
-0.90 / -4.79%
|
18.10
|
19.00
|
17.90
|
17.90
|
17.90
|
3.99
|
38,380
|
|
|
12/10/2009
|
-0.90 / -4.57%
|
20.00
|
20.00
|
18.80
|
18.80
|
18.80
|
4.19
|
32,660
|
|
|
12/9/2009
|
-1.00 / -4.83%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.70
|
4.39
|
68,810
|
|
|
12/8/2009
|
-0.60 / -2.82%
|
21.30
|
21.70
|
20.40
|
20.70
|
20.70
|
4.61
|
36,710
|
|
|
12/7/2009
|
0.00 / 0.00%
|
21.30
|
21.30
|
20.60
|
21.30
|
21.30
|
4.74
|
60,660
|
|
|
12/4/2009
|
+0.10 / +0.47%
|
21.20
|
21.70
|
20.80
|
21.30
|
21.30
|
4.74
|
62,790
|
|
|
12/3/2009
|
-0.70 / -3.20%
|
21.50
|
22.00
|
20.90
|
21.20
|
21.20
|
4.72
|
102,130
|
|
|
12/2/2009
|
-1.10 / -4.78%
|
22.00
|
22.80
|
21.90
|
21.90
|
21.90
|
4.88
|
199,960
|
|
|
12/1/2009
|
+0.80 / +3.60%
|
22.80
|
23.30
|
22.60
|
23.00
|
23.00
|
5.12
|
116,800
|
|
|
11/30/2009
|
+1.00 / +4.72%
|
22.00
|
22.20
|
21.20
|
22.20
|
22.20
|
4.94
|
96,760
|
|
|
11/27/2009
|
-0.40 / -1.85%
|
20.60
|
22.60
|
20.60
|
21.20
|
21.20
|
4.72
|
347,380
|
|
|
11/26/2009
|
-1.10 / -4.85%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
4.81
|
59,570
|
|
|
11/25/2009
|
-1.10 / -4.62%
|
23.40
|
23.50
|
22.70
|
22.70
|
22.70
|
5.05
|
97,990
|
|
|
11/24/2009
|
+0.10 / +0.42%
|
23.50
|
24.30
|
23.10
|
23.80
|
23.80
|
5.30
|
73,540
|
|
|
11/23/2009
|
-1.20 / -4.82%
|
25.00
|
25.00
|
23.70
|
23.70
|
23.70
|
5.28
|
151,230
|
|
|
11/20/2009
|
+1.10 / +4.62%
|
24.60
|
24.90
|
24.50
|
24.90
|
24.90
|
5.54
|
507,090
|
|
|
11/19/2009
|
+1.10 / +4.85%
|
23.00
|
23.80
|
23.00
|
23.80
|
23.80
|
5.30
|
125,690
|
|
|
11/18/2009
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.60
|
22.70
|
22.70
|
5.05
|
100,180
|
|
|
11/17/2009
|
+0.10 / +0.44%
|
23.00
|
23.30
|
22.50
|
22.60
|
22.60
|
5.03
|
89,750
|
|
|
11/16/2009
|
-0.80 / -3.43%
|
23.00
|
23.30
|
22.50
|
22.50
|
22.50
|
5.01
|
68,000
|
|
|
11/13/2009
|
+0.10 / +0.43%
|
22.80
|
23.40
|
22.70
|
23.30
|
23.30
|
5.19
|
55,510
|
|
|
11/12/2009
|
+0.20 / +0.87%
|
23.00
|
23.90
|
23.00
|
23.20
|
23.20
|
5.17
|
94,990
|
|
|
11/11/2009
|
+0.80 / +3.60%
|
22.00
|
23.00
|
22.00
|
23.00
|
23.00
|
5.12
|
74,100
|
|
|
11/10/2009
|
-0.40 / -1.77%
|
23.00
|
23.10
|
22.00
|
22.20
|
22.20
|
4.94
|
62,270
|
|
|