|
Closing price on 2/20/2014
|
|
| Open |
8.30 |
| High |
8.50 |
| Low |
8.00 |
| Volume |
2,297,390 |
| Split-adjusted Price |
2.90 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2014
|
-0.60 / -6.98%
|
8.30
|
8.50
|
8.00
|
8.00
|
8.00
|
2.90
|
2,297,390
|
|
|
2/19/2014
|
+0.50 / +6.17%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.60
|
3.12
|
1,544,110
|
|
|
2/18/2014
|
+0.50 / +6.58%
|
7.80
|
8.10
|
7.70
|
8.10
|
8.10
|
2.94
|
2,109,380
|
|
|
2/17/2014
|
-0.20 / -2.56%
|
7.70
|
7.80
|
7.50
|
7.60
|
7.60
|
2.76
|
2,079,070
|
|
|
2/14/2014
|
+0.30 / +4.00%
|
7.50
|
7.80
|
7.40
|
7.80
|
7.80
|
2.83
|
790,020
|
|
|
2/13/2014
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.30
|
7.50
|
7.50
|
2.72
|
542,700
|
|
|
2/12/2014
|
+0.20 / +2.74%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.50
|
2.72
|
930,120
|
|
|
2/11/2014
|
-0.20 / -2.67%
|
7.50
|
7.70
|
7.30
|
7.30
|
7.30
|
2.65
|
967,280
|
|
|
2/10/2014
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.50
|
2.72
|
364,310
|
|
|
2/7/2014
|
+0.30 / +4.23%
|
7.20
|
7.50
|
7.20
|
7.40
|
7.40
|
2.68
|
1,647,240
|
|
|
2/6/2014
|
+0.10 / +1.43%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.10
|
2.58
|
439,080
|
|
|
1/27/2014
|
+0.20 / +2.94%
|
6.80
|
7.20
|
6.80
|
7.00
|
7.00
|
2.54
|
609,200
|
|
|
1/24/2014
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
2.47
|
194,870
|
|
|
1/23/2014
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.80
|
2.47
|
137,420
|
|
|
1/22/2014
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
2.47
|
254,440
|
|
|
1/21/2014
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
2.47
|
142,810
|
|
|
1/20/2014
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
2.39
|
304,510
|
|
|
1/17/2014
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
2.47
|
490,770
|
|
|
1/16/2014
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
2.43
|
326,340
|
|
|
1/15/2014
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
2.50
|
463,010
|
|
|
1/14/2014
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
2.50
|
314,550
|
|
|
1/13/2014
|
+0.10 / +1.49%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
2.47
|
443,280
|
|
|
1/10/2014
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
2.43
|
448,700
|
|
|
1/9/2014
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
2.47
|
334,310
|
|
|
1/8/2014
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
2.47
|
396,350
|
|
|
1/7/2014
|
+0.10 / +1.47%
|
6.80
|
7.10
|
6.80
|
6.90
|
6.90
|
2.50
|
656,370
|
|
|
1/6/2014
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
2.47
|
486,240
|
|
|
1/3/2014
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
2.43
|
156,420
|
|
|
1/2/2014
|
+0.10 / +1.52%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
2.43
|
198,260
|
|
|
12/31/2013
|
+0.20 / +3.13%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
2.39
|
311,200
|
|
|