|
Closing price on 3/25/2011
|
|
| Open |
9.80 |
| High |
9.90 |
| Low |
9.70 |
| Volume |
75,640 |
| Split-adjusted Price |
2.40 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2011
|
+0.10 / +1.03%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.80
|
2.40
|
75,640
|
|
|
3/24/2011
|
-0.30 / -3.00%
|
10.10
|
10.10
|
9.70
|
9.70
|
9.70
|
2.38
|
46,390
|
|
|
3/23/2011
|
+0.10 / +1.01%
|
9.90
|
10.10
|
9.90
|
10.00
|
10.00
|
2.45
|
37,900
|
|
|
3/22/2011
|
-0.40 / -3.88%
|
10.20
|
10.30
|
9.90
|
9.90
|
9.90
|
2.42
|
48,790
|
|
|
3/21/2011
|
+0.30 / +3.00%
|
10.00
|
10.30
|
9.90
|
10.30
|
10.30
|
2.52
|
133,340
|
|
|
3/18/2011
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.60
|
10.00
|
10.00
|
2.45
|
79,090
|
|
|
3/17/2011
|
+0.10 / +1.05%
|
9.50
|
9.70
|
9.40
|
9.60
|
9.60
|
2.35
|
119,560
|
|
|
3/16/2011
|
+0.20 / +2.15%
|
9.50
|
9.50
|
9.30
|
9.50
|
9.50
|
2.33
|
102,440
|
|
|
3/15/2011
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.30
|
2.28
|
43,930
|
|
|
3/14/2011
|
-0.40 / -4.12%
|
9.90
|
9.90
|
9.30
|
9.30
|
9.30
|
2.28
|
143,710
|
|
|
3/11/2011
|
+0.40 / +4.30%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.70
|
2.38
|
53,240
|
|
|
3/10/2011
|
+0.40 / +4.49%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
2.28
|
62,220
|
|
|
3/9/2011
|
-0.20 / -2.20%
|
9.10
|
9.20
|
8.80
|
8.90
|
8.90
|
2.18
|
96,810
|
|
|
3/8/2011
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.10
|
2.23
|
73,240
|
|
|
3/7/2011
|
+0.20 / +2.25%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
2.23
|
31,070
|
|
|
3/4/2011
|
-0.20 / -2.20%
|
9.20
|
9.40
|
8.90
|
8.90
|
8.90
|
2.18
|
160,300
|
|
|
3/3/2011
|
-0.40 / -4.21%
|
9.30
|
9.40
|
9.10
|
9.10
|
9.10
|
2.23
|
59,150
|
|
|
3/2/2011
|
-0.50 / -5.00%
|
9.80
|
10.00
|
9.50
|
9.50
|
9.50
|
2.33
|
134,740
|
|
|
3/1/2011
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.90
|
10.00
|
10.00
|
2.45
|
16,810
|
|
|
2/28/2011
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
2.45
|
43,840
|
|
|
2/25/2011
|
+0.10 / +0.99%
|
10.30
|
10.30
|
10.00
|
10.20
|
10.20
|
2.50
|
50,170
|
|
|
2/24/2011
|
-0.10 / -0.98%
|
10.00
|
10.20
|
9.80
|
10.10
|
10.10
|
2.47
|
80,120
|
|
|
2/23/2011
|
+0.10 / +0.99%
|
10.10
|
10.50
|
10.10
|
10.20
|
10.20
|
2.50
|
103,070
|
|
|
2/22/2011
|
-0.40 / -3.81%
|
10.10
|
10.30
|
10.10
|
10.10
|
10.10
|
2.47
|
94,110
|
|
|
2/21/2011
|
-0.50 / -4.55%
|
10.70
|
10.70
|
10.50
|
10.50
|
10.50
|
2.57
|
98,320
|
|
|
2/18/2011
|
-0.20 / -1.79%
|
11.30
|
11.30
|
11.00
|
11.00
|
11.00
|
2.69
|
58,450
|
|
|
2/17/2011
|
-0.40 / -3.45%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.20
|
2.74
|
88,520
|
|
|
2/16/2011
|
-0.20 / -1.69%
|
11.90
|
11.90
|
11.50
|
11.60
|
11.60
|
2.84
|
78,290
|
|
|
2/15/2011
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.60
|
11.80
|
11.80
|
2.89
|
31,450
|
|
|
2/14/2011
|
-0.30 / -2.48%
|
12.30
|
12.30
|
11.80
|
11.80
|
11.80
|
2.89
|
71,320
|
|
|