|
Closing price on 2/22/2008
|
|
| Open |
61.00 |
| High |
67.00 |
| Low |
61.00 |
| Volume |
309,570 |
| Split-adjusted Price |
11.79 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2008
|
+3.00 / +4.69%
|
61.00
|
67.00
|
61.00
|
67.00
|
67.00
|
11.79
|
309,570
|
|
|
2/21/2008
|
-3.00 / -4.48%
|
64.50
|
65.50
|
64.00
|
64.00
|
64.00
|
11.27
|
140,970
|
|
|
2/20/2008
|
-3.00 / -4.29%
|
67.00
|
70.00
|
67.00
|
67.00
|
67.00
|
11.79
|
167,020
|
|
|
2/19/2008
|
+0.50 / +0.72%
|
69.00
|
71.00
|
69.00
|
70.00
|
70.00
|
12.32
|
147,810
|
|
|
2/18/2008
|
-2.00 / -2.80%
|
68.00
|
69.50
|
68.00
|
69.50
|
69.50
|
12.23
|
204,070
|
|
|
2/15/2008
|
-1.00 / -1.38%
|
72.50
|
72.50
|
70.50
|
71.50
|
71.50
|
12.59
|
113,680
|
|
|
2/14/2008
|
+0.50 / +0.69%
|
73.00
|
74.50
|
72.50
|
72.50
|
72.50
|
12.76
|
98,950
|
|
|
2/13/2008
|
-3.00 / -4.00%
|
73.00
|
74.00
|
72.00
|
72.00
|
72.00
|
12.67
|
156,730
|
|
|
2/12/2008
|
-3.50 / -4.46%
|
77.00
|
77.50
|
75.00
|
75.00
|
75.00
|
13.20
|
154,920
|
|
|
2/1/2008
|
+3.50 / +4.67%
|
78.00
|
78.50
|
75.50
|
78.50
|
78.50
|
13.82
|
293,030
|
|
|
1/31/2008
|
+3.00 / +4.17%
|
69.00
|
75.00
|
69.00
|
75.00
|
75.00
|
13.20
|
264,590
|
|
|
1/30/2008
|
+3.00 / +4.35%
|
72.00
|
72.00
|
72.00
|
72.00
|
72.00
|
12.67
|
75,070
|
|
|
1/29/2008
|
+3.00 / +4.55%
|
66.50
|
69.00
|
66.00
|
69.00
|
69.00
|
12.15
|
142,700
|
|
|
1/28/2008
|
+1.00 / +1.54%
|
65.00
|
66.00
|
64.00
|
66.00
|
66.00
|
11.62
|
91,180
|
|
|
1/25/2008
|
+0.50 / +0.78%
|
64.50
|
66.00
|
64.50
|
65.00
|
65.00
|
11.44
|
88,910
|
|
|
1/24/2008
|
-1.00 / -1.53%
|
68.00
|
68.00
|
64.50
|
64.50
|
64.50
|
11.35
|
122,360
|
|
|
1/23/2008
|
-1.50 / -2.24%
|
66.00
|
66.50
|
64.00
|
65.50
|
65.50
|
11.53
|
117,670
|
|
|
1/22/2008
|
-1.00 / -1.47%
|
66.00
|
67.00
|
66.00
|
67.00
|
67.00
|
11.79
|
102,620
|
|
|
1/21/2008
|
-2.00 / -2.86%
|
69.00
|
69.50
|
68.00
|
68.00
|
68.00
|
11.97
|
91,860
|
|
|
1/18/2008
|
+2.00 / +2.94%
|
68.00
|
71.00
|
67.50
|
70.00
|
70.00
|
12.32
|
84,080
|
|
|
1/17/2008
|
0.00 / 0.00%
|
71.00
|
71.00
|
67.00
|
68.00
|
68.00
|
11.97
|
236,010
|
|
|
1/16/2008
|
+3.00 / +4.62%
|
67.00
|
68.00
|
67.00
|
68.00
|
68.00
|
11.97
|
139,820
|
|
|
1/15/2008
|
-3.00 / -4.41%
|
66.00
|
66.00
|
65.00
|
65.00
|
65.00
|
11.44
|
224,670
|
|
|
1/14/2008
|
-3.00 / -4.23%
|
69.00
|
69.00
|
68.00
|
68.00
|
68.00
|
11.97
|
174,360
|
|
|
1/11/2008
|
+1.00 / +1.43%
|
71.00
|
72.00
|
70.50
|
71.00
|
71.00
|
12.50
|
148,650
|
|
|
1/10/2008
|
-1.50 / -2.10%
|
69.00
|
70.00
|
68.00
|
70.00
|
70.00
|
12.32
|
201,980
|
|
|
1/9/2008
|
-1.50 / -2.05%
|
73.00
|
73.50
|
71.50
|
71.50
|
71.50
|
12.59
|
95,150
|
|
|
1/8/2008
|
+0.50 / +0.69%
|
74.00
|
75.00
|
73.00
|
73.00
|
73.00
|
12.85
|
136,380
|
|
|
1/7/2008
|
-3.50 / -4.61%
|
75.00
|
75.00
|
72.50
|
72.50
|
72.50
|
12.76
|
134,240
|
|
|
1/4/2008
|
0.00 / 0.00%
|
76.00
|
77.00
|
76.00
|
76.00
|
76.00
|
13.38
|
52,150
|
|
|