|
Closing price on 3/21/2013
|
|
| Open |
5.60 |
| High |
5.70 |
| Low |
5.50 |
| Volume |
200,660 |
| Split-adjusted Price |
1.74 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2013
|
-0.10 / -1.79%
|
5.60
|
5.70
|
5.50
|
5.50
|
5.50
|
1.74
|
200,660
|
|
|
3/20/2013
|
+0.20 / +3.70%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.60
|
1.77
|
80,410
|
|
|
3/19/2013
|
-0.10 / -1.82%
|
5.40
|
5.50
|
5.40
|
5.40
|
5.40
|
1.70
|
60,920
|
|
|
3/18/2013
|
-0.10 / -1.79%
|
5.50
|
5.60
|
5.50
|
5.50
|
5.50
|
1.74
|
154,770
|
|
|
3/15/2013
|
+0.20 / +3.70%
|
5.50
|
5.70
|
5.40
|
5.60
|
5.60
|
1.77
|
479,630
|
|
|
3/14/2013
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.30
|
5.40
|
5.40
|
1.70
|
74,600
|
|
|
3/13/2013
|
-0.10 / -1.82%
|
5.50
|
5.70
|
5.30
|
5.40
|
5.40
|
1.70
|
340,860
|
|
|
3/12/2013
|
-0.10 / -1.79%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.50
|
1.74
|
165,830
|
|
|
3/11/2013
|
+0.30 / +5.66%
|
5.30
|
5.60
|
5.30
|
5.60
|
5.60
|
1.77
|
338,420
|
|
|
3/8/2013
|
+0.10 / +1.92%
|
5.20
|
5.40
|
5.20
|
5.30
|
5.30
|
1.67
|
230,560
|
|
|
3/7/2013
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.10
|
5.20
|
5.20
|
1.64
|
265,870
|
|
|
3/6/2013
|
+0.10 / +1.96%
|
5.20
|
5.30
|
5.10
|
5.20
|
5.20
|
1.64
|
129,940
|
|
|
3/5/2013
|
-0.30 / -5.56%
|
5.30
|
5.40
|
5.10
|
5.10
|
5.10
|
1.61
|
551,340
|
|
|
3/4/2013
|
-0.40 / -6.90%
|
5.80
|
5.80
|
5.40
|
5.40
|
5.40
|
1.70
|
342,050
|
|
|
3/1/2013
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.80
|
1.83
|
133,250
|
|
|
2/28/2013
|
+0.10 / +1.75%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.80
|
1.83
|
302,950
|
|
|
2/27/2013
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.50
|
5.70
|
5.70
|
1.80
|
217,430
|
|
|
2/26/2013
|
-0.40 / -6.56%
|
6.10
|
6.20
|
5.70
|
5.70
|
5.70
|
1.80
|
429,170
|
|
|
2/25/2013
|
+0.10 / +1.67%
|
6.10
|
6.30
|
6.00
|
6.10
|
6.10
|
1.92
|
338,280
|
|
|
2/22/2013
|
-0.30 / -4.76%
|
6.40
|
6.50
|
5.90
|
6.00
|
6.00
|
1.89
|
832,030
|
|
|
2/21/2013
|
-0.40 / -5.97%
|
6.70
|
6.80
|
6.30
|
6.30
|
6.30
|
1.99
|
632,150
|
|
|
2/20/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.70
|
2.11
|
310,020
|
|
|
2/19/2013
|
+0.20 / +3.08%
|
6.50
|
6.90
|
6.50
|
6.70
|
6.70
|
2.11
|
814,100
|
|
|
2/18/2013
|
+0.30 / +4.84%
|
6.30
|
6.60
|
6.20
|
6.50
|
6.50
|
2.05
|
602,090
|
|
|
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
|
|
|