|
Closing price on 2/5/2010
|
|
| Open |
18.50 |
| High |
18.80 |
| Low |
17.90 |
| Volume |
91,290 |
| Split-adjusted Price |
4.19 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2010
|
0.00 / 0.00%
|
18.50
|
18.80
|
17.90
|
18.80
|
18.80
|
4.19
|
91,290
|
|
|
2/4/2010
|
+0.20 / +1.08%
|
18.70
|
19.00
|
18.30
|
18.80
|
18.80
|
4.19
|
82,400
|
|
|
2/3/2010
|
+0.50 / +2.76%
|
18.10
|
18.60
|
18.10
|
18.60
|
18.60
|
4.14
|
104,010
|
|
|
2/2/2010
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.10
|
18.10
|
18.10
|
4.03
|
57,580
|
|
|
2/1/2010
|
0.00 / 0.00%
|
18.00
|
18.30
|
17.90
|
18.10
|
18.10
|
4.03
|
60,530
|
|
|
1/29/2010
|
-0.20 / -1.09%
|
18.20
|
18.30
|
17.70
|
18.10
|
18.10
|
4.03
|
47,360
|
|
|
1/28/2010
|
-0.70 / -3.68%
|
19.00
|
19.00
|
18.10
|
18.30
|
18.30
|
4.07
|
28,620
|
|
|
1/27/2010
|
-0.20 / -1.04%
|
18.60
|
19.40
|
18.60
|
19.00
|
19.00
|
4.23
|
88,300
|
|
|
1/26/2010
|
+0.90 / +4.92%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.20
|
4.28
|
181,580
|
|
|
1/25/2010
|
+0.50 / +2.81%
|
18.20
|
18.30
|
17.60
|
18.30
|
18.30
|
4.07
|
90,520
|
|
|
1/22/2010
|
0.00 / 0.00%
|
17.70
|
18.30
|
17.50
|
17.80
|
17.80
|
3.96
|
98,740
|
|
|
1/21/2010
|
-0.90 / -4.81%
|
18.40
|
18.80
|
17.80
|
17.80
|
17.80
|
3.96
|
193,610
|
|
|
1/20/2010
|
-0.70 / -3.61%
|
19.40
|
19.80
|
18.70
|
18.70
|
18.70
|
4.16
|
122,570
|
|
|
1/19/2010
|
-0.60 / -3.00%
|
20.40
|
20.40
|
19.40
|
19.40
|
19.40
|
4.32
|
199,680
|
|
|
1/18/2010
|
-1.00 / -4.76%
|
21.00
|
21.00
|
20.00
|
20.00
|
20.00
|
4.45
|
110,570
|
|
|
1/15/2010
|
-0.70 / -3.23%
|
21.00
|
21.50
|
20.70
|
21.00
|
21.00
|
4.68
|
309,690
|
|
|
1/14/2010
|
-1.10 / -4.82%
|
22.80
|
23.00
|
21.70
|
21.70
|
21.70
|
4.83
|
240,530
|
|
|
1/13/2010
|
+0.30 / +1.33%
|
22.00
|
22.80
|
21.40
|
22.80
|
22.80
|
5.08
|
351,600
|
|
|
1/12/2010
|
+0.40 / +1.81%
|
22.80
|
23.20
|
22.40
|
22.50
|
22.50
|
5.01
|
733,210
|
|
|
1/11/2010
|
+1.00 / +4.74%
|
21.30
|
22.10
|
21.30
|
22.10
|
22.10
|
4.92
|
530,090
|
|
|
1/8/2010
|
-1.10 / -4.95%
|
23.30
|
23.30
|
21.10
|
21.10
|
21.10
|
4.70
|
343,920
|
|
|
1/7/2010
|
+1.00 / +4.72%
|
21.30
|
22.20
|
21.00
|
22.20
|
22.20
|
4.94
|
439,200
|
|
|
1/6/2010
|
-0.10 / -0.47%
|
21.00
|
21.60
|
21.00
|
21.20
|
21.20
|
4.72
|
165,320
|
|
|
1/5/2010
|
+1.00 / +4.93%
|
21.30
|
21.30
|
20.50
|
21.30
|
21.30
|
4.74
|
338,270
|
|
|
1/4/2010
|
+0.90 / +4.64%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
4.52
|
82,350
|
|
|
12/31/2009
|
+0.90 / +4.86%
|
19.00
|
19.40
|
18.90
|
19.40
|
19.40
|
4.32
|
554,660
|
|
|
12/30/2009
|
0.00 / 0.00%
|
18.10
|
19.00
|
18.10
|
18.50
|
18.50
|
4.12
|
173,970
|
|
|
12/29/2009
|
-0.50 / -2.63%
|
18.60
|
19.00
|
18.30
|
18.50
|
18.50
|
4.12
|
91,240
|
|
|
12/28/2009
|
+0.10 / +0.53%
|
19.00
|
19.00
|
18.50
|
19.00
|
19.00
|
4.23
|
323,280
|
|
|
12/25/2009
|
+0.60 / +3.28%
|
19.00
|
19.10
|
18.30
|
18.90
|
18.90
|
4.21
|
348,810
|
|
|