|
Closing price on 2/26/2009
|
|
| Open |
8.00 |
| High |
8.40 |
| Low |
7.80 |
| Volume |
111,150 |
| Split-adjusted Price |
1.70 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2009
|
+0.40 / +5.00%
|
8.00
|
8.40
|
7.80
|
8.40
|
8.40
|
1.70
|
111,150
|
|
|
2/25/2009
|
+0.30 / +3.90%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
1.62
|
37,620
|
|
|
2/24/2009
|
-0.40 / -4.94%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.70
|
1.56
|
74,740
|
|
|
2/23/2009
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.70
|
8.10
|
8.10
|
1.64
|
80,300
|
|
|
2/20/2009
|
+0.30 / +3.85%
|
7.50
|
8.10
|
7.50
|
8.10
|
8.10
|
1.64
|
68,420
|
|
|
2/19/2009
|
-0.40 / -4.88%
|
7.80
|
8.20
|
7.80
|
7.80
|
7.80
|
1.58
|
100,940
|
|
|
2/18/2009
|
-0.40 / -4.65%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
1.66
|
15,770
|
|
|
2/17/2009
|
-0.40 / -4.44%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
1.74
|
52,850
|
|
|
2/16/2009
|
-0.30 / -3.23%
|
9.10
|
9.40
|
9.00
|
9.00
|
9.00
|
1.82
|
42,490
|
|
|
2/13/2009
|
-0.40 / -4.12%
|
9.30
|
9.40
|
9.30
|
9.30
|
9.30
|
1.88
|
69,190
|
|
|
2/12/2009
|
-0.50 / -4.90%
|
9.70
|
10.60
|
9.70
|
9.70
|
9.70
|
1.96
|
160,020
|
|
|
2/11/2009
|
-0.50 / -4.67%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
2.06
|
3,920
|
|
|
2/10/2009
|
-0.50 / -4.46%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.70
|
2.17
|
48,790
|
|
|
2/9/2009
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.20
|
11.20
|
11.20
|
2.27
|
34,070
|
|
|
2/6/2009
|
+0.40 / +3.64%
|
10.80
|
11.40
|
10.50
|
11.40
|
11.40
|
2.31
|
75,410
|
|
|
2/5/2009
|
-0.50 / -4.35%
|
11.70
|
11.70
|
11.00
|
11.00
|
11.00
|
2.23
|
29,420
|
|
|
2/4/2009
|
-0.60 / -4.96%
|
11.70
|
12.30
|
11.50
|
11.50
|
11.50
|
2.33
|
50,210
|
|
|
2/3/2009
|
-0.60 / -4.72%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.10
|
2.45
|
27,620
|
|
|
2/2/2009
|
-0.20 / -1.55%
|
12.90
|
13.00
|
12.70
|
12.70
|
12.70
|
2.57
|
18,180
|
|
|
1/23/2009
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.90
|
2.61
|
20,170
|
|
|
1/22/2009
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.70
|
12.90
|
12.90
|
2.61
|
27,190
|
|
|
1/21/2009
|
+0.10 / +0.78%
|
12.70
|
12.90
|
12.60
|
12.90
|
12.90
|
2.61
|
10,220
|
|
|
1/20/2009
|
-0.20 / -1.54%
|
12.80
|
12.80
|
12.60
|
12.80
|
12.80
|
2.59
|
43,330
|
|
|
1/19/2009
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.70
|
13.00
|
13.00
|
2.63
|
26,040
|
|
|
1/16/2009
|
-0.10 / -0.77%
|
12.90
|
13.00
|
12.80
|
12.90
|
12.90
|
2.61
|
70,090
|
|
|
1/15/2009
|
-0.40 / -2.99%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.00
|
2.63
|
74,210
|
|
|
1/14/2009
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.30
|
13.40
|
13.40
|
2.71
|
13,680
|
|
|
1/13/2009
|
-0.30 / -2.19%
|
13.60
|
13.60
|
13.40
|
13.40
|
13.40
|
2.71
|
27,260
|
|
|
1/12/2009
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.70
|
2.77
|
1,470
|
|
|
1/9/2009
|
-0.10 / -0.72%
|
13.70
|
13.90
|
13.60
|
13.80
|
13.80
|
2.79
|
9,040
|
|
|