|
Closing price on 2/6/2009
|
|
| Open |
10.80 |
| High |
11.40 |
| Low |
10.50 |
| Volume |
75,410 |
| Split-adjusted Price |
2.31 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/8/2009
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.50
|
13.90
|
13.90
|
2.81
|
43,480
|
|
|
1/7/2009
|
+0.20 / +1.45%
|
13.90
|
14.30
|
13.90
|
14.00
|
14.00
|
2.83
|
88,210
|
|
|
1/6/2009
|
+0.30 / +2.22%
|
13.60
|
13.80
|
13.50
|
13.80
|
13.80
|
2.79
|
23,180
|
|
|
1/5/2009
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.30
|
13.50
|
13.50
|
2.73
|
17,170
|
|
|
1/2/2009
|
+0.20 / +1.52%
|
13.20
|
13.40
|
13.20
|
13.40
|
13.40
|
2.71
|
23,370
|
|
|
12/31/2008
|
-0.20 / -1.49%
|
13.40
|
13.60
|
13.20
|
13.20
|
13.20
|
2.67
|
23,270
|
|
|
12/30/2008
|
+0.20 / +1.52%
|
13.10
|
13.50
|
13.00
|
13.40
|
13.40
|
2.71
|
67,510
|
|
|
12/29/2008
|
-0.10 / -0.75%
|
13.00
|
13.40
|
13.00
|
13.20
|
13.20
|
2.67
|
19,460
|
|
|
12/26/2008
|
+0.20 / +1.53%
|
12.90
|
13.30
|
12.90
|
13.30
|
13.30
|
2.69
|
15,000
|
|
|
12/25/2008
|
-0.30 / -2.24%
|
13.30
|
13.50
|
13.00
|
13.10
|
13.10
|
2.65
|
53,400
|
|
|
12/24/2008
|
-0.40 / -2.90%
|
13.50
|
13.80
|
13.40
|
13.40
|
13.40
|
2.71
|
30,280
|
|
|
12/23/2008
|
-0.20 / -1.43%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.80
|
2.79
|
22,990
|
|
|
12/22/2008
|
+0.20 / +1.45%
|
14.20
|
14.20
|
13.80
|
14.00
|
14.00
|
2.83
|
23,610
|
|
|
12/19/2008
|
+0.10 / +0.73%
|
13.70
|
14.00
|
13.70
|
13.80
|
13.80
|
2.79
|
19,870
|
|
|