|
Closing price on 2/8/2012
|
|
| Open |
3.60 |
| High |
3.80 |
| Low |
3.60 |
| Volume |
272,410 |
| Split-adjusted Price |
1.04 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2012
|
+0.10 / +2.70%
|
3.60
|
3.80
|
3.60
|
3.80
|
3.80
|
1.04
|
272,410
|
|
|
2/7/2012
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.50
|
3.70
|
3.70
|
1.02
|
163,230
|
|
|
2/6/2012
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.60
|
3.60
|
3.60
|
0.99
|
228,810
|
|
|
2/3/2012
|
-0.10 / -2.63%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.70
|
1.02
|
497,650
|
|
|
2/2/2012
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
1.04
|
69,230
|
|
|
2/1/2012
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.60
|
3.70
|
3.70
|
1.02
|
84,100
|
|
|
1/31/2012
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.60
|
0.99
|
152,210
|
|
|
1/30/2012
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.50
|
0.96
|
57,490
|
|
|
1/20/2012
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.50
|
0.96
|
53,170
|
|
|
1/19/2012
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
0.93
|
26,330
|
|
|
1/18/2012
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.40
|
0.93
|
40,990
|
|
|
1/17/2012
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
0.91
|
38,640
|
|
|
1/16/2012
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.40
|
0.93
|
71,160
|
|
|
1/13/2012
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
0.91
|
60,100
|
|
|
1/12/2012
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
0.88
|
61,530
|
|
|
1/11/2012
|
+0.10 / +3.13%
|
3.30
|
3.30
|
3.10
|
3.30
|
3.30
|
0.91
|
111,150
|
|
|
1/10/2012
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.20
|
0.88
|
67,390
|
|
|
1/9/2012
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
0.85
|
61,760
|
|
|
1/6/2012
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
0.88
|
58,400
|
|
|
1/5/2012
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
0.91
|
32,600
|
|
|
1/4/2012
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
0.91
|
120,180
|
|
|
1/3/2012
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
0.91
|
67,870
|
|
|
12/30/2011
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.30
|
0.91
|
50,730
|
|
|
12/29/2011
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
0.88
|
47,900
|
|
|
12/28/2011
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.30
|
0.91
|
53,930
|
|
|
12/27/2011
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
0.88
|
55,830
|
|
|
12/26/2011
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.30
|
0.91
|
100,630
|
|
|
12/23/2011
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
0.93
|
87,470
|
|
|
12/22/2011
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
0.96
|
70,720
|
|
|
12/21/2011
|
-0.10 / -2.70%
|
3.60
|
3.80
|
3.60
|
3.60
|
3.60
|
0.99
|
56,660
|
|
|