|
Closing price on 3/30/2009
|
|
| Open |
12.00 |
| High |
12.10 |
| Low |
11.90 |
| Volume |
60,430 |
| Split-adjusted Price |
2.43 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2009
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.00
|
12.00
|
2.43
|
60,430
|
|
|
3/27/2009
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.00
|
12.00
|
2.43
|
85,840
|
|
|
3/26/2009
|
-0.30 / -2.44%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.00
|
2.43
|
121,920
|
|
|
3/25/2009
|
0.00 / 0.00%
|
11.90
|
12.40
|
11.80
|
12.30
|
12.30
|
2.49
|
83,060
|
|
|
3/24/2009
|
+0.30 / +2.50%
|
12.50
|
12.50
|
12.00
|
12.30
|
12.30
|
2.49
|
100,780
|
|
|
3/23/2009
|
-0.40 / -3.23%
|
12.50
|
12.50
|
11.90
|
12.00
|
12.00
|
2.43
|
95,040
|
|
|
3/20/2009
|
+0.40 / +3.33%
|
11.70
|
12.40
|
11.50
|
12.40
|
12.40
|
2.51
|
128,960
|
|
|
3/19/2009
|
-0.40 / -3.23%
|
12.10
|
12.20
|
11.80
|
12.00
|
12.00
|
2.43
|
213,770
|
|
|
3/18/2009
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.40
|
12.40
|
12.40
|
2.51
|
129,830
|
|
|
3/17/2009
|
+0.10 / +0.81%
|
12.40
|
12.60
|
12.30
|
12.40
|
12.40
|
2.51
|
141,660
|
|
|
3/16/2009
|
-0.20 / -1.60%
|
12.30
|
12.50
|
12.00
|
12.30
|
12.30
|
2.49
|
111,160
|
|
|
3/13/2009
|
0.00 / 0.00%
|
12.50
|
13.10
|
12.00
|
12.50
|
12.50
|
2.53
|
207,930
|
|
|
3/12/2009
|
+0.30 / +2.46%
|
11.90
|
12.60
|
11.60
|
12.50
|
12.50
|
2.53
|
177,240
|
|
|
3/11/2009
|
+0.50 / +4.27%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.20
|
2.47
|
160,800
|
|
|
3/10/2009
|
+0.40 / +3.54%
|
11.40
|
11.80
|
11.00
|
11.70
|
11.70
|
2.37
|
149,570
|
|
|
3/9/2009
|
+0.50 / +4.63%
|
11.10
|
11.30
|
11.00
|
11.30
|
11.30
|
2.29
|
171,140
|
|
|
3/6/2009
|
+0.50 / +4.85%
|
10.20
|
10.80
|
10.20
|
10.80
|
10.80
|
2.19
|
189,740
|
|
|
3/5/2009
|
+0.40 / +4.04%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.30
|
2.08
|
151,370
|
|
|
3/4/2009
|
+0.40 / +4.21%
|
9.60
|
9.90
|
9.40
|
9.90
|
9.90
|
2.00
|
125,240
|
|
|
3/3/2009
|
+0.30 / +3.26%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.50
|
1.92
|
66,050
|
|
|
3/2/2009
|
+0.40 / +4.55%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
1.86
|
158,580
|
|
|
2/27/2009
|
+0.40 / +4.76%
|
8.70
|
8.80
|
8.50
|
8.80
|
8.80
|
1.78
|
143,570
|
|
|
2/26/2009
|
+0.40 / +5.00%
|
8.00
|
8.40
|
7.80
|
8.40
|
8.40
|
1.70
|
111,150
|
|
|
2/25/2009
|
+0.30 / +3.90%
|
7.90
|
8.00
|
7.90
|
8.00
|
8.00
|
1.62
|
37,620
|
|
|
2/24/2009
|
-0.40 / -4.94%
|
7.80
|
7.90
|
7.70
|
7.70
|
7.70
|
1.56
|
74,740
|
|
|
2/23/2009
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.70
|
8.10
|
8.10
|
1.64
|
80,300
|
|
|
2/20/2009
|
+0.30 / +3.85%
|
7.50
|
8.10
|
7.50
|
8.10
|
8.10
|
1.64
|
68,420
|
|
|
2/19/2009
|
-0.40 / -4.88%
|
7.80
|
8.20
|
7.80
|
7.80
|
7.80
|
1.58
|
100,940
|
|
|
2/18/2009
|
-0.40 / -4.65%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
1.66
|
15,770
|
|
|
2/17/2009
|
-0.40 / -4.44%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
1.74
|
52,850
|
|
|