|
Closing price on 12/4/2013
|
|
| Open |
6.70 |
| High |
6.90 |
| Low |
6.70 |
| Volume |
509,210 |
| Split-adjusted Price |
2.43 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/11/2013
|
+0.40 / +5.88%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.20
|
2.27
|
726,620
|
|
|
11/8/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
2.15
|
269,430
|
|
|
11/7/2013
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
2.15
|
442,290
|
|
|
11/6/2013
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.90
|
2.18
|
503,720
|
|
|
11/5/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
2.11
|
425,800
|
|
|
11/4/2013
|
+0.20 / +3.08%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.70
|
2.11
|
486,390
|
|
|
11/1/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
2.05
|
143,420
|
|
|
10/31/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
2.05
|
145,450
|
|
|
10/30/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
2.05
|
240,460
|
|
|
10/29/2013
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.50
|
2.05
|
272,320
|
|
|
10/28/2013
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.30
|
1.99
|
344,830
|
|
|
10/25/2013
|
-0.20 / -2.99%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.50
|
2.05
|
358,900
|
|
|
10/24/2013
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.70
|
2.11
|
429,700
|
|
|