|
Closing price on 4/26/2010
|
|
| Open |
23.70 |
| High |
23.70 |
| Low |
22.70 |
| Volume |
504,480 |
| Split-adjusted Price |
5.05 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2010
|
-1.00 / -4.22%
|
23.70
|
23.70
|
22.70
|
22.70
|
22.70
|
5.05
|
504,480
|
|
|
4/22/2010
|
-1.20 / -4.82%
|
24.50
|
25.00
|
23.70
|
23.70
|
23.70
|
5.28
|
667,520
|
|
|
4/21/2010
|
+1.10 / +4.62%
|
24.90
|
24.90
|
23.80
|
24.90
|
24.90
|
5.54
|
1,412,760
|
|
|
4/20/2010
|
+1.10 / +4.85%
|
23.70
|
23.80
|
23.60
|
23.80
|
23.80
|
5.30
|
1,366,170
|
|
|
4/19/2010
|
+1.00 / +4.61%
|
22.70
|
22.70
|
22.50
|
22.70
|
22.70
|
5.05
|
1,200,110
|
|
|
4/16/2010
|
+1.00 / +4.83%
|
21.00
|
21.70
|
20.70
|
21.70
|
21.70
|
4.83
|
697,330
|
|
|
4/15/2010
|
+0.10 / +0.49%
|
20.90
|
20.90
|
20.20
|
20.70
|
20.70
|
4.61
|
265,480
|
|
|
4/14/2010
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.50
|
20.60
|
20.60
|
4.59
|
157,570
|
|
|
4/13/2010
|
+0.50 / +2.49%
|
21.00
|
21.10
|
20.60
|
20.60
|
20.60
|
4.59
|
546,490
|
|
|
4/12/2010
|
+0.20 / +1.01%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
4.48
|
266,880
|
|
|
4/9/2010
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.90
|
19.90
|
19.90
|
4.43
|
178,170
|
|
|
4/8/2010
|
0.00 / 0.00%
|
20.30
|
20.30
|
19.70
|
19.90
|
19.90
|
4.43
|
113,930
|
|
|
4/7/2010
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.60
|
19.90
|
19.90
|
4.43
|
81,910
|
|
|
4/6/2010
|
-0.20 / -1.00%
|
20.10
|
20.60
|
19.60
|
19.90
|
19.90
|
4.43
|
147,280
|
|
|
4/5/2010
|
+0.90 / +4.69%
|
19.50
|
20.10
|
19.20
|
20.10
|
20.10
|
4.48
|
325,540
|
|
|
4/2/2010
|
-0.20 / -1.03%
|
19.70
|
19.70
|
19.20
|
19.20
|
19.20
|
4.28
|
99,760
|
|
|
4/1/2010
|
+0.40 / +2.11%
|
19.10
|
19.40
|
19.00
|
19.40
|
19.40
|
4.32
|
75,420
|
|
|
3/31/2010
|
0.00 / 0.00%
|
19.00
|
19.40
|
19.00
|
19.00
|
19.00
|
4.23
|
101,310
|
|
|
3/30/2010
|
-0.30 / -1.55%
|
19.00
|
19.40
|
19.00
|
19.00
|
19.00
|
4.23
|
110,540
|
|
|
3/29/2010
|
+0.20 / +1.05%
|
19.50
|
19.60
|
19.20
|
19.30
|
19.30
|
4.30
|
82,900
|
|
|
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
|
|
|