|
Closing price on 3/26/2010
|
|
| Open |
19.10 |
| High |
19.60 |
| Low |
19.00 |
| Volume |
67,620 |
| Split-adjusted Price |
4.25 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2010
|
0.00 / 0.00%
|
19.10
|
19.60
|
19.00
|
19.10
|
19.10
|
4.25
|
67,620
|
|
|
3/25/2010
|
-0.90 / -4.50%
|
19.60
|
19.90
|
19.10
|
19.10
|
19.10
|
4.25
|
246,000
|
|
|
3/24/2010
|
+0.40 / +2.04%
|
19.60
|
20.00
|
19.60
|
20.00
|
20.00
|
4.45
|
119,730
|
|
|
3/23/2010
|
-0.90 / -4.39%
|
20.30
|
20.30
|
19.60
|
19.60
|
19.60
|
4.36
|
214,430
|
|
|
3/22/2010
|
0.00 / 0.00%
|
20.60
|
21.00
|
20.40
|
20.50
|
20.50
|
4.56
|
143,460
|
|
|
3/19/2010
|
+0.60 / +3.02%
|
19.90
|
20.80
|
19.80
|
20.50
|
20.50
|
4.56
|
349,560
|
|
|
3/18/2010
|
+0.90 / +4.74%
|
19.50
|
19.90
|
19.00
|
19.90
|
19.90
|
4.43
|
184,040
|
|
|
3/17/2010
|
-0.60 / -3.06%
|
19.60
|
20.30
|
19.00
|
19.00
|
19.00
|
4.23
|
162,030
|
|
|
3/16/2010
|
-1.00 / -4.85%
|
20.20
|
20.60
|
19.60
|
19.60
|
19.60
|
4.36
|
223,750
|
|
|
3/15/2010
|
-0.10 / -0.48%
|
21.00
|
21.30
|
20.40
|
20.60
|
20.60
|
4.59
|
200,650
|
|
|
3/12/2010
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.50
|
20.70
|
20.70
|
4.61
|
135,230
|
|
|
3/11/2010
|
-0.50 / -2.36%
|
21.00
|
21.00
|
20.50
|
20.70
|
20.70
|
4.61
|
132,180
|
|
|
3/10/2010
|
+0.50 / +2.42%
|
20.80
|
21.40
|
20.50
|
21.20
|
21.20
|
4.72
|
281,890
|
|
|
3/9/2010
|
+0.90 / +4.55%
|
19.80
|
20.70
|
19.80
|
20.70
|
20.70
|
4.61
|
396,510
|
|
|
3/8/2010
|
0.00 / 0.00%
|
20.20
|
20.30
|
19.80
|
19.80
|
19.80
|
4.41
|
108,120
|
|
|
3/5/2010
|
-0.20 / -1.00%
|
19.70
|
20.20
|
19.50
|
19.80
|
19.80
|
4.41
|
125,310
|
|
|
3/4/2010
|
+0.60 / +3.09%
|
20.10
|
20.30
|
19.90
|
20.00
|
20.00
|
4.45
|
246,940
|
|
|
3/3/2010
|
+0.90 / +4.86%
|
18.70
|
19.40
|
18.70
|
19.40
|
19.40
|
4.32
|
355,770
|
|
|
3/2/2010
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.30
|
18.50
|
18.50
|
4.12
|
74,440
|
|
|
3/1/2010
|
+0.30 / +1.65%
|
18.40
|
18.80
|
18.30
|
18.50
|
18.50
|
4.12
|
155,540
|
|
|
2/26/2010
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.00
|
18.20
|
18.20
|
4.05
|
44,800
|
|
|
2/25/2010
|
0.00 / 0.00%
|
18.20
|
18.70
|
18.00
|
18.20
|
18.20
|
4.05
|
42,640
|
|
|
2/24/2010
|
+0.10 / +0.55%
|
17.90
|
18.20
|
17.90
|
18.20
|
18.20
|
4.05
|
31,220
|
|
|
2/23/2010
|
-0.70 / -3.72%
|
18.40
|
18.70
|
18.00
|
18.10
|
18.10
|
4.03
|
54,840
|
|
|
2/22/2010
|
+0.30 / +1.62%
|
18.90
|
19.00
|
18.50
|
18.80
|
18.80
|
4.19
|
69,140
|
|
|
2/12/2010
|
+0.50 / +2.78%
|
18.50
|
18.70
|
18.30
|
18.50
|
18.50
|
4.12
|
32,190
|
|
|
2/11/2010
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
4.01
|
19,420
|
|
|
2/10/2010
|
+0.50 / +2.86%
|
17.80
|
18.00
|
17.60
|
18.00
|
18.00
|
4.01
|
54,770
|
|
|
2/9/2010
|
-0.70 / -3.85%
|
18.00
|
18.20
|
17.50
|
17.50
|
17.50
|
3.90
|
80,100
|
|
|
2/8/2010
|
-0.60 / -3.19%
|
18.50
|
18.50
|
18.20
|
18.20
|
18.20
|
4.05
|
18,980
|
|
|