|
Closing price on 12/30/2008
|
|
| Open |
13.10 |
| High |
13.50 |
| Low |
13.00 |
| Volume |
67,510 |
| Split-adjusted Price |
2.71 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2008
|
+0.20 / +1.52%
|
13.10
|
13.50
|
13.00
|
13.40
|
13.40
|
2.71
|
67,510
|
|
|
12/29/2008
|
-0.10 / -0.75%
|
13.00
|
13.40
|
13.00
|
13.20
|
13.20
|
2.67
|
19,460
|
|
|
12/26/2008
|
+0.20 / +1.53%
|
12.90
|
13.30
|
12.90
|
13.30
|
13.30
|
2.69
|
15,000
|
|
|
12/25/2008
|
-0.30 / -2.24%
|
13.30
|
13.50
|
13.00
|
13.10
|
13.10
|
2.65
|
53,400
|
|
|
12/24/2008
|
-0.40 / -2.90%
|
13.50
|
13.80
|
13.40
|
13.40
|
13.40
|
2.71
|
30,280
|
|
|
12/23/2008
|
-0.20 / -1.43%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.80
|
2.79
|
22,990
|
|
|
12/22/2008
|
+0.20 / +1.45%
|
14.20
|
14.20
|
13.80
|
14.00
|
14.00
|
2.83
|
23,610
|
|
|
12/19/2008
|
+0.10 / +0.73%
|
13.70
|
14.00
|
13.70
|
13.80
|
13.80
|
2.79
|
19,870
|
|
|
12/18/2008
|
-0.30 / -2.14%
|
13.80
|
14.20
|
13.70
|
13.70
|
13.70
|
2.77
|
15,000
|
|
|
12/17/2008
|
+0.20 / +1.45%
|
13.70
|
14.00
|
13.70
|
14.00
|
14.00
|
2.83
|
13,660
|
|
|
12/16/2008
|
-0.70 / -4.83%
|
14.00
|
14.20
|
13.80
|
13.80
|
13.80
|
2.79
|
39,590
|
|
|
12/15/2008
|
+0.10 / +0.69%
|
14.70
|
14.70
|
14.30
|
14.50
|
14.50
|
2.94
|
29,890
|
|
|
12/12/2008
|
+0.60 / +4.35%
|
14.00
|
14.40
|
13.90
|
14.40
|
14.40
|
2.91
|
72,560
|
|
|
12/11/2008
|
-0.20 / -1.43%
|
13.50
|
14.00
|
13.40
|
13.80
|
13.80
|
2.79
|
14,990
|
|
|
12/10/2008
|
-0.70 / -4.76%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.00
|
2.83
|
22,900
|
|
|
12/9/2008
|
+0.10 / +0.68%
|
14.10
|
14.90
|
14.00
|
14.70
|
14.70
|
2.98
|
33,290
|
|
|
12/8/2008
|
-0.70 / -4.58%
|
14.60
|
14.90
|
14.60
|
14.60
|
14.60
|
2.96
|
19,730
|
|
|
12/5/2008
|
-0.40 / -2.55%
|
15.00
|
15.60
|
15.00
|
15.30
|
15.30
|
3.10
|
34,080
|
|
|
12/4/2008
|
-1.90 / -10.80%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.70
|
3.18
|
27,310
|
|
|
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
|
|
|