|
Closing price on 2/7/2014
|
|
| Open |
7.20 |
| High |
7.50 |
| Low |
7.20 |
| Volume |
1,647,240 |
| Split-adjusted Price |
2.68 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/30/2013
|
-0.40 / -5.88%
|
6.70
|
6.70
|
6.40
|
6.40
|
6.40
|
2.32
|
322,700
|
|
|
12/27/2013
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.80
|
2.47
|
374,270
|
|
|
12/26/2013
|
-0.10 / -1.41%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
2.54
|
451,700
|
|
|
12/25/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.10
|
2.58
|
494,160
|
|
|
12/24/2013
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.00
|
7.10
|
7.10
|
2.58
|
525,110
|
|
|
12/23/2013
|
0.00 / 0.00%
|
7.30
|
7.40
|
7.00
|
7.10
|
7.10
|
2.58
|
870,200
|
|
|
12/20/2013
|
+0.40 / +5.97%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.10
|
2.58
|
1,521,010
|
|
|
12/19/2013
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
2.43
|
607,640
|
|
|
12/18/2013
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.60
|
2.39
|
422,190
|
|
|