|
Closing price on 2/8/2013
|
|
| Open |
6.10 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
267,930 |
| Split-adjusted Price |
1.96 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2013
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
1.96
|
267,930
|
|
|
2/7/2013
|
+0.10 / +1.67%
|
6.10
|
6.10
|
5.90
|
6.10
|
6.10
|
1.92
|
265,990
|
|
|
2/6/2013
|
+0.30 / +5.26%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
1.89
|
125,370
|
|
|
2/5/2013
|
-0.30 / -5.00%
|
5.80
|
6.00
|
5.70
|
5.70
|
5.70
|
1.80
|
204,660
|
|
|
2/4/2013
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.80
|
6.00
|
6.00
|
1.89
|
297,310
|
|
|
2/1/2013
|
+0.30 / +5.26%
|
5.60
|
6.00
|
5.60
|
6.00
|
6.00
|
1.89
|
420,400
|
|
|
1/31/2013
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.70
|
1.80
|
449,060
|
|
|
1/30/2013
|
-0.10 / -1.69%
|
5.90
|
6.10
|
5.80
|
5.80
|
5.80
|
1.83
|
535,430
|
|
|
1/29/2013
|
-0.10 / -1.67%
|
5.90
|
6.10
|
5.90
|
5.90
|
5.90
|
1.86
|
489,180
|
|
|
1/28/2013
|
+0.10 / +1.69%
|
6.20
|
6.30
|
6.00
|
6.00
|
6.00
|
1.89
|
909,060
|
|
|
1/25/2013
|
+0.30 / +5.36%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
1.86
|
605,780
|
|
|
1/24/2013
|
0.00 / 0.00%
|
5.50
|
5.80
|
5.50
|
5.60
|
5.60
|
1.77
|
383,450
|
|
|
1/23/2013
|
-0.20 / -3.45%
|
5.80
|
5.90
|
5.60
|
5.60
|
5.60
|
1.77
|
317,460
|
|
|
1/22/2013
|
-0.20 / -3.33%
|
6.20
|
6.30
|
5.60
|
5.80
|
5.80
|
1.83
|
665,110
|
|
|
1/21/2013
|
+0.30 / +5.26%
|
5.90
|
6.00
|
5.80
|
6.00
|
6.00
|
1.89
|
905,380
|
|
|
1/18/2013
|
-0.10 / -1.72%
|
5.80
|
5.90
|
5.50
|
5.70
|
5.70
|
1.80
|
383,540
|
|
|
1/17/2013
|
-0.30 / -4.92%
|
6.00
|
6.30
|
5.80
|
5.80
|
5.80
|
1.83
|
733,120
|
|
|
1/16/2013
|
+0.30 / +5.17%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
1.92
|
1,085,310
|
|
|
1/15/2013
|
+0.30 / +5.45%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
1.83
|
285,330
|
|
|
1/14/2013
|
+0.20 / +3.77%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.50
|
1.74
|
722,720
|
|
|
1/11/2013
|
+0.20 / +3.92%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
1.67
|
725,130
|
|
|
1/10/2013
|
+0.20 / +4.08%
|
4.90
|
5.10
|
4.90
|
5.10
|
5.10
|
1.61
|
300,150
|
|
|
1/9/2013
|
0.00 / 0.00%
|
5.00
|
5.10
|
4.90
|
4.90
|
4.90
|
1.55
|
828,740
|
|
|
1/8/2013
|
-0.20 / -3.92%
|
5.00
|
5.10
|
4.90
|
4.90
|
4.90
|
1.55
|
433,160
|
|
|
1/7/2013
|
0.00 / 0.00%
|
5.10
|
5.20
|
5.10
|
5.10
|
5.10
|
1.61
|
319,400
|
|
|
1/4/2013
|
+0.10 / +2.00%
|
5.00
|
5.20
|
5.00
|
5.10
|
5.10
|
1.61
|
173,310
|
|
|
1/3/2013
|
-0.10 / -1.96%
|
5.20
|
5.30
|
4.90
|
5.00
|
5.00
|
1.58
|
834,250
|
|
|
1/2/2013
|
+0.20 / +4.08%
|
5.10
|
5.10
|
5.10
|
5.10
|
5.10
|
1.61
|
394,380
|
|
|
12/28/2012
|
+0.10 / +2.08%
|
4.80
|
5.00
|
4.70
|
4.90
|
4.90
|
1.55
|
228,490
|
|
|
12/27/2012
|
+0.10 / +2.13%
|
4.80
|
4.90
|
4.70
|
4.80
|
4.80
|
1.51
|
644,620
|
|
|