|
Closing price on 4/29/2009
|
|
| Open |
12.80 |
| High |
12.90 |
| Low |
12.70 |
| Volume |
79,260 |
| Split-adjusted Price |
2.61 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2009
|
+0.60 / +4.88%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.90
|
2.61
|
79,260
|
|
|
4/28/2009
|
+0.50 / +4.24%
|
11.80
|
12.30
|
11.50
|
12.30
|
12.30
|
2.49
|
184,170
|
|
|
4/27/2009
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.50
|
11.80
|
11.80
|
2.39
|
53,710
|
|
|
4/24/2009
|
-0.40 / -3.31%
|
12.10
|
12.10
|
11.50
|
11.70
|
11.70
|
2.37
|
105,440
|
|
|
4/23/2009
|
-0.60 / -4.72%
|
12.20
|
12.50
|
12.10
|
12.10
|
12.10
|
2.45
|
79,890
|
|
|
4/22/2009
|
0.00 / 0.00%
|
12.70
|
13.20
|
12.10
|
12.70
|
12.70
|
2.57
|
139,800
|
|
|
4/21/2009
|
-0.60 / -4.51%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
2.57
|
8,750
|
|
|
4/20/2009
|
-0.70 / -5.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
2.69
|
47,310
|
|
|
4/17/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.30
|
14.00
|
14.00
|
2.83
|
201,500
|
|
|
4/16/2009
|
-0.40 / -2.78%
|
14.60
|
14.60
|
13.80
|
14.00
|
14.00
|
2.83
|
193,190
|
|
|
4/15/2009
|
-0.70 / -4.64%
|
14.40
|
15.10
|
14.40
|
14.40
|
14.40
|
2.91
|
135,850
|
|
|
4/14/2009
|
+0.70 / +4.86%
|
14.70
|
15.10
|
14.20
|
15.10
|
15.10
|
3.06
|
261,640
|
|
|
4/13/2009
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.30
|
14.40
|
14.40
|
2.91
|
158,890
|
|
|
4/10/2009
|
+0.60 / +4.55%
|
13.50
|
13.80
|
13.30
|
13.80
|
13.80
|
2.79
|
432,860
|
|
|
4/9/2009
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.70
|
13.20
|
13.20
|
2.67
|
113,120
|
|
|
4/8/2009
|
-0.30 / -2.22%
|
13.50
|
13.90
|
13.00
|
13.20
|
13.20
|
2.67
|
139,810
|
|
|
4/7/2009
|
+0.50 / +3.85%
|
13.50
|
13.60
|
13.00
|
13.50
|
13.50
|
2.73
|
416,970
|
|
|
4/3/2009
|
+0.60 / +4.84%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.63
|
433,590
|
|
|
4/2/2009
|
+0.10 / +0.81%
|
12.70
|
12.70
|
11.70
|
12.40
|
12.40
|
2.51
|
70,520
|
|
|
4/1/2009
|
+0.30 / +2.50%
|
12.20
|
12.30
|
11.90
|
12.30
|
12.30
|
2.49
|
95,390
|
|
|
3/31/2009
|
0.00 / 0.00%
|
11.60
|
12.00
|
11.60
|
12.00
|
12.00
|
2.43
|
46,870
|
|
|
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
|
|
|