|
|
Closing price on 4/2/2014
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
8.80 |
| Volume |
664,090 |
| Split-adjusted Price |
3.27 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2014
|
-0.40 / -4.26%
|
9.40
|
9.40
|
8.80
|
9.00
|
9.00
|
3.27
|
664,090
|
|
|
4/1/2014
|
-0.30 / -3.09%
|
9.70
|
9.70
|
9.10
|
9.40
|
9.40
|
3.41
|
864,730
|
|
|
3/31/2014
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.60
|
9.70
|
9.70
|
3.52
|
382,510
|
|
|
3/28/2014
|
0.00 / 0.00%
|
9.90
|
10.10
|
9.80
|
9.90
|
9.90
|
3.59
|
388,190
|
|
|
3/27/2014
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.90
|
9.90
|
3.59
|
519,820
|
|
|
3/26/2014
|
-0.20 / -1.98%
|
10.10
|
10.30
|
9.50
|
9.90
|
9.90
|
3.59
|
1,105,680
|
|
|
3/25/2014
|
-0.20 / -1.94%
|
10.30
|
10.60
|
10.10
|
10.10
|
10.10
|
3.66
|
1,319,700
|
|
|
3/24/2014
|
+0.30 / +3.00%
|
10.10
|
10.50
|
10.10
|
10.30
|
10.30
|
3.74
|
967,900
|
|
|
3/21/2014
|
+0.20 / +2.04%
|
9.80
|
10.10
|
9.70
|
10.00
|
10.00
|
3.63
|
821,540
|
|
|
3/20/2014
|
+0.50 / +5.38%
|
9.40
|
9.90
|
9.40
|
9.80
|
9.80
|
3.56
|
1,835,280
|
|
|
3/19/2014
|
+0.10 / +1.09%
|
9.20
|
9.40
|
9.10
|
9.30
|
9.30
|
3.37
|
1,076,770
|
|
|
3/18/2014
|
+0.10 / +1.10%
|
9.30
|
9.40
|
9.10
|
9.20
|
9.20
|
3.34
|
1,009,320
|
|
|
3/17/2014
|
+0.10 / +1.11%
|
9.10
|
9.30
|
8.90
|
9.10
|
9.10
|
3.30
|
710,040
|
|
|
3/14/2014
|
-0.10 / -1.10%
|
9.00
|
9.20
|
9.00
|
9.00
|
9.00
|
3.27
|
808,720
|
|
|
3/13/2014
|
+0.20 / +2.25%
|
8.80
|
9.10
|
8.70
|
9.10
|
9.10
|
3.30
|
611,830
|
|
|
3/12/2014
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.80
|
8.90
|
8.90
|
3.23
|
1,518,800
|
|
|
3/11/2014
|
-0.20 / -2.15%
|
9.30
|
9.40
|
9.00
|
9.10
|
9.10
|
3.30
|
1,015,950
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|