|
Closing price on 12/29/2011
|
|
| Open |
3.30 |
| High |
3.30 |
| Low |
3.20 |
| Volume |
47,900 |
| Split-adjusted Price |
0.88 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2011
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
0.88
|
47,900
|
|
|
12/28/2011
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.30
|
0.91
|
53,930
|
|
|
12/27/2011
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
0.88
|
55,830
|
|
|
12/26/2011
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
0.91
|
100,630
|
|
|
12/23/2011
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
0.93
|
87,470
|
|
|
12/22/2011
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
0.96
|
70,720
|
|
|
12/21/2011
|
-0.10 / -2.70%
|
3.60
|
3.80
|
3.60
|
3.60
|
3.60
|
0.99
|
56,660
|
|
|
12/20/2011
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
1.02
|
39,410
|
|
|
12/19/2011
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.70
|
1.02
|
20,800
|
|
|
12/16/2011
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
1.02
|
49,520
|
|
|
12/15/2011
|
-0.10 / -2.70%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.60
|
0.99
|
96,590
|
|
|
12/14/2011
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
1.02
|
115,350
|
|
|
12/13/2011
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.80
|
1.04
|
94,310
|
|
|
12/12/2011
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
1.07
|
30,680
|
|
|
12/9/2011
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
4.00
|
4.00
|
1.10
|
36,600
|
|
|
12/8/2011
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
1.10
|
87,940
|
|
|
12/7/2011
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.00
|
1.10
|
74,710
|
|
|
12/6/2011
|
0.00 / 0.00%
|
4.20
|
4.20
|
4.00
|
4.00
|
4.00
|
1.10
|
179,030
|
|
|
12/5/2011
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
1.10
|
35,550
|
|
|
12/2/2011
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
1.07
|
26,850
|
|
|
12/1/2011
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.90
|
1.07
|
44,680
|
|
|
11/30/2011
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.90
|
3.90
|
1.07
|
37,970
|
|
|
11/29/2011
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
1.07
|
103,360
|
|
|
11/28/2011
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
1.07
|
98,410
|
|
|
11/25/2011
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.80
|
1.04
|
40,160
|
|
|
11/24/2011
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.90
|
1.07
|
74,610
|
|
|
11/23/2011
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
1.07
|
31,480
|
|
|
11/22/2011
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.90
|
1.07
|
53,460
|
|
|
11/21/2011
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.90
|
1.07
|
35,610
|
|
|
11/18/2011
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.80
|
4.00
|
4.00
|
1.10
|
63,060
|
|
|