|
Closing price on 4/25/2011
|
|
| Open |
8.40 |
| High |
8.70 |
| Low |
8.40 |
| Volume |
64,010 |
| Split-adjusted Price |
2.13 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2011
|
+0.40 / +4.82%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.70
|
2.13
|
64,010
|
|
|
4/22/2011
|
-0.10 / -1.19%
|
8.60
|
8.60
|
8.20
|
8.30
|
8.30
|
2.03
|
53,630
|
|
|
4/21/2011
|
-0.10 / -1.18%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.40
|
2.06
|
38,670
|
|
|
4/20/2011
|
-0.20 / -2.30%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.50
|
2.08
|
58,320
|
|
|
4/19/2011
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.50
|
8.70
|
8.70
|
2.13
|
67,510
|
|
|
4/18/2011
|
-0.20 / -2.25%
|
8.80
|
9.00
|
8.50
|
8.70
|
8.70
|
2.13
|
70,570
|
|
|
4/15/2011
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.90
|
2.18
|
30,790
|
|
|
4/14/2011
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
2.20
|
34,920
|
|
|
4/13/2011
|
-0.20 / -2.17%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
2.20
|
33,550
|
|
|
4/8/2011
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.20
|
2.25
|
72,440
|
|
|
4/7/2011
|
-0.10 / -1.09%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.10
|
2.23
|
27,850
|
|
|
4/6/2011
|
+0.20 / +2.22%
|
9.00
|
9.30
|
9.00
|
9.20
|
9.20
|
2.25
|
117,150
|
|
|
4/5/2011
|
-0.10 / -1.10%
|
9.10
|
9.30
|
9.00
|
9.00
|
9.00
|
2.20
|
54,230
|
|
|
4/4/2011
|
-0.20 / -2.15%
|
9.30
|
9.30
|
9.10
|
9.10
|
9.10
|
2.23
|
39,860
|
|
|
4/1/2011
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.30
|
2.28
|
34,570
|
|
|
3/31/2011
|
+0.10 / +1.09%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.30
|
2.28
|
42,180
|
|
|
3/30/2011
|
-0.40 / -4.17%
|
9.60
|
9.60
|
9.20
|
9.20
|
9.20
|
2.25
|
121,950
|
|
|
3/29/2011
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
2.35
|
61,530
|
|
|
3/28/2011
|
-0.10 / -1.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.70
|
2.38
|
34,280
|
|
|
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
|
|
|