|
Closing price on 12/23/2013
|
|
| Open |
7.30 |
| High |
7.40 |
| Low |
7.00 |
| Volume |
870,200 |
| Split-adjusted Price |
2.58 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2013
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.00
|
7.10
|
7.10
|
2.58
|
870,200
|
|
|
12/20/2013
|
+0.40 / +5.97%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.10
|
2.58
|
1,521,010
|
|
|
12/19/2013
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
2.43
|
607,640
|
|
|
12/18/2013
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.60
|
2.39
|
422,190
|
|
|
12/17/2013
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
2.36
|
176,830
|
|
|
12/16/2013
|
-0.10 / -1.54%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
2.32
|
125,160
|
|
|
12/13/2013
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
2.36
|
232,070
|
|
|
12/12/2013
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.50
|
2.36
|
268,670
|
|
|
12/11/2013
|
-0.30 / -4.48%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.40
|
2.32
|
714,890
|
|
|
12/10/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.70
|
2.43
|
274,200
|
|
|
12/9/2013
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.70
|
2.43
|
386,570
|
|
|
12/6/2013
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
2.43
|
320,540
|
|
|
12/5/2013
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.60
|
2.39
|
589,550
|
|
|
12/4/2013
|
-0.10 / -1.47%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.70
|
2.43
|
509,210
|
|
|
12/3/2013
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
2.47
|
468,210
|
|
|
12/2/2013
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.60
|
6.70
|
6.70
|
2.43
|
709,890
|
|
|
11/29/2013
|
+0.20 / +3.08%
|
6.50
|
6.80
|
6.40
|
6.70
|
6.70
|
2.43
|
1,047,361
|
|
|
11/28/2013
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.50
|
2.36
|
175,900
|
|
|
11/27/2013
|
+0.20 / +3.13%
|
6.50
|
6.70
|
6.40
|
6.60
|
6.60
|
2.39
|
776,160
|
|
|
11/26/2013
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
2.32
|
776,560
|
|
|
11/25/2013
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.50
|
2.36
|
470,710
|
|
|
11/22/2013
|
-0.70 / -9.46%
|
6.50
|
6.70
|
6.40
|
6.70
|
6.70
|
2.43
|
751,970
|
|
|
11/21/2013
|
+0.10 / +1.37%
|
7.40
|
7.70
|
7.40
|
7.40
|
7.40
|
2.33
|
1,680,690
|
|
|
11/20/2013
|
+0.20 / +2.82%
|
7.10
|
7.40
|
7.00
|
7.30
|
7.30
|
2.30
|
1,021,230
|
|
|
11/19/2013
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
2.24
|
642,860
|
|
|
11/18/2013
|
+0.10 / +1.43%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
2.24
|
922,980
|
|
|
11/15/2013
|
0.00 / 0.00%
|
7.00
|
7.20
|
6.90
|
7.00
|
7.00
|
2.21
|
416,840
|
|
|
11/14/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
2.21
|
346,590
|
|
|
11/13/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
2.21
|
533,470
|
|
|
11/12/2013
|
-0.20 / -2.78%
|
7.30
|
7.40
|
7.00
|
7.00
|
7.00
|
2.21
|
1,443,720
|
|
|