|
Closing price on 12/3/2008
|
|
| Open |
17.80 |
| High |
18.40 |
| Low |
17.50 |
| Volume |
50,060 |
| Split-adjusted Price |
3.10 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2008
|
-0.50 / -2.76%
|
17.80
|
18.40
|
17.50
|
17.60
|
17.60
|
3.10
|
50,060
|
|
|
12/2/2008
|
-0.90 / -4.74%
|
18.20
|
18.50
|
18.10
|
18.10
|
18.10
|
3.19
|
31,850
|
|
|
12/1/2008
|
+0.10 / +0.53%
|
19.30
|
19.30
|
18.30
|
19.00
|
19.00
|
3.34
|
22,160
|
|
|
11/28/2008
|
+0.90 / +5.00%
|
18.50
|
18.90
|
18.50
|
18.90
|
18.90
|
3.33
|
17,010
|
|
|
11/27/2008
|
-0.90 / -4.76%
|
18.50
|
18.90
|
18.00
|
18.00
|
18.00
|
3.17
|
28,390
|
|
|
11/26/2008
|
-0.90 / -4.55%
|
19.80
|
19.80
|
18.90
|
18.90
|
18.90
|
3.33
|
29,240
|
|
|
11/25/2008
|
+0.10 / +0.51%
|
19.90
|
19.90
|
19.60
|
19.80
|
19.80
|
3.49
|
34,660
|
|
|
11/24/2008
|
+0.10 / +0.51%
|
19.50
|
19.70
|
18.80
|
19.70
|
19.70
|
3.47
|
23,270
|
|
|
11/21/2008
|
0.00 / 0.00%
|
18.90
|
19.60
|
18.70
|
19.60
|
19.60
|
3.45
|
32,150
|
|
|
11/20/2008
|
-0.70 / -3.45%
|
19.50
|
19.60
|
19.30
|
19.60
|
19.60
|
3.45
|
69,020
|
|
|
11/19/2008
|
-0.40 / -1.93%
|
20.90
|
20.90
|
20.30
|
20.30
|
20.30
|
3.57
|
40,400
|
|
|
11/18/2008
|
-0.30 / -1.43%
|
21.00
|
21.00
|
20.50
|
20.70
|
20.70
|
3.64
|
26,340
|
|
|
11/17/2008
|
-0.70 / -3.23%
|
21.20
|
22.00
|
20.90
|
21.00
|
21.00
|
3.70
|
31,040
|
|
|
11/14/2008
|
+0.10 / +0.46%
|
22.20
|
22.20
|
21.60
|
21.70
|
21.70
|
3.82
|
42,600
|
|
|
11/13/2008
|
+0.20 / +0.93%
|
21.00
|
21.60
|
20.90
|
21.60
|
21.60
|
3.80
|
25,110
|
|
|
11/12/2008
|
0.00 / 0.00%
|
20.60
|
21.40
|
20.60
|
21.40
|
21.40
|
3.77
|
34,420
|
|
|
11/11/2008
|
-0.30 / -1.38%
|
21.00
|
21.40
|
20.70
|
21.40
|
21.40
|
3.77
|
68,390
|
|
|
11/10/2008
|
+0.20 / +0.93%
|
22.00
|
22.30
|
21.50
|
21.70
|
21.70
|
3.82
|
48,200
|
|
|
11/7/2008
|
-0.70 / -3.15%
|
21.30
|
22.00
|
21.10
|
21.50
|
21.50
|
3.78
|
86,600
|
|
|
11/6/2008
|
-0.90 / -3.90%
|
22.20
|
23.50
|
22.00
|
22.20
|
22.20
|
3.91
|
92,200
|
|
|
11/5/2008
|
+1.10 / +5.00%
|
22.90
|
23.10
|
22.50
|
23.10
|
23.10
|
4.07
|
139,560
|
|
|
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
|
|
|