|
|
Closing price on 3/10/2014
|
|
| Open |
9.10 |
| High |
9.40 |
| Low |
9.10 |
| Volume |
991,900 |
| Split-adjusted Price |
3.37 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2014
|
+0.30 / +3.33%
|
9.10
|
9.40
|
9.10
|
9.30
|
9.30
|
3.37
|
991,900
|
|
|
3/7/2014
|
+0.50 / +5.88%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
3.27
|
2,206,130
|
|
|
3/6/2014
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.50
|
3.08
|
480,090
|
|
|
3/5/2014
|
+0.10 / +1.19%
|
8.50
|
8.60
|
8.30
|
8.50
|
8.50
|
3.08
|
762,900
|
|
|
3/4/2014
|
+0.20 / +2.44%
|
8.10
|
8.50
|
8.10
|
8.40
|
8.40
|
3.05
|
950,290
|
|
|
3/3/2014
|
-0.40 / -4.65%
|
8.60
|
8.70
|
8.20
|
8.20
|
8.20
|
2.97
|
786,490
|
|
|
2/28/2014
|
+0.10 / +1.18%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
3.12
|
1,004,960
|
|
|
2/27/2014
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.50
|
8.50
|
8.50
|
3.08
|
1,668,800
|
|
|
2/26/2014
|
+0.50 / +6.25%
|
8.00
|
8.50
|
7.90
|
8.50
|
8.50
|
3.08
|
1,693,490
|
|
|
2/25/2014
|
-0.10 / -1.23%
|
8.00
|
8.10
|
7.80
|
8.00
|
8.00
|
2.90
|
833,310
|
|
|
2/24/2014
|
+0.20 / +2.53%
|
8.00
|
8.10
|
7.70
|
8.10
|
8.10
|
2.94
|
950,310
|
|
|
2/21/2014
|
-0.10 / -1.25%
|
7.90
|
8.10
|
7.60
|
7.90
|
7.90
|
2.87
|
884,940
|
|
|
2/20/2014
|
-0.60 / -6.98%
|
8.30
|
8.50
|
8.00
|
8.00
|
8.00
|
2.90
|
2,297,390
|
|
|
2/19/2014
|
+0.50 / +6.17%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.60
|
3.12
|
1,544,110
|
|
|
2/18/2014
|
+0.50 / +6.58%
|
7.80
|
8.10
|
7.70
|
8.10
|
8.10
|
2.94
|
2,109,380
|
|
|
2/17/2014
|
-0.20 / -2.56%
|
7.70
|
7.80
|
7.50
|
7.60
|
7.60
|
2.76
|
2,079,070
|
|
|
2/14/2014
|
+0.30 / +4.00%
|
7.50
|
7.80
|
7.40
|
7.80
|
7.80
|
2.83
|
790,020
|
|
|
2/13/2014
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.30
|
7.50
|
7.50
|
2.72
|
542,700
|
|
|
2/12/2014
|
+0.20 / +2.74%
|
7.40
|
7.50
|
7.30
|
7.50
|
7.50
|
2.72
|
930,120
|
|
|
2/11/2014
|
-0.20 / -2.67%
|
7.50
|
7.70
|
7.30
|
7.30
|
7.30
|
2.65
|
967,280
|
|
|
2/10/2014
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.50
|
2.72
|
364,310
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|