|
Closing price on 4/7/2008
|
|
| Open |
46.80 |
| High |
46.80 |
| Low |
46.80 |
| Volume |
2,340 |
| Split-adjusted Price |
8.24 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2008
|
+0.90 / +1.96%
|
46.80
|
46.80
|
46.80
|
46.80
|
46.80
|
8.24
|
2,340
|
|
|
4/4/2008
|
+0.40 / +0.88%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
8.08
|
10,210
|
|
|
4/3/2008
|
+0.40 / +0.89%
|
45.10
|
45.50
|
45.10
|
45.50
|
45.50
|
8.01
|
420
|
|
|
4/2/2008
|
+0.40 / +0.89%
|
45.10
|
45.10
|
45.10
|
45.10
|
45.10
|
7.94
|
1,750
|
|
|
4/1/2008
|
+0.40 / +0.90%
|
44.70
|
44.70
|
44.70
|
44.70
|
44.70
|
7.87
|
5,330
|
|
|
3/31/2008
|
+0.40 / +0.91%
|
44.30
|
44.30
|
44.30
|
44.30
|
44.30
|
7.80
|
7,590
|
|
|
3/28/2008
|
+0.40 / +0.92%
|
43.90
|
43.90
|
43.90
|
43.90
|
43.90
|
7.73
|
1,400
|
|
|
3/27/2008
|
+0.40 / +0.93%
|
43.50
|
43.50
|
43.50
|
43.50
|
43.50
|
7.66
|
31,270
|
|
|
3/26/2008
|
-1.60 / -3.58%
|
42.50
|
45.90
|
42.50
|
43.10
|
43.10
|
7.59
|
329,410
|
|
|
3/25/2008
|
-2.30 / -4.89%
|
44.70
|
44.70
|
44.70
|
44.70
|
44.70
|
7.87
|
14,030
|
|
|
3/24/2008
|
-2.40 / -4.86%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
8.27
|
26,220
|
|
|
3/21/2008
|
-2.60 / -5.00%
|
49.80
|
50.00
|
49.40
|
49.40
|
49.40
|
8.70
|
114,060
|
|
|
3/20/2008
|
-2.50 / -4.59%
|
55.00
|
55.50
|
52.00
|
52.00
|
52.00
|
9.15
|
189,860
|
|
|
3/19/2008
|
-2.50 / -4.39%
|
57.00
|
59.50
|
54.50
|
54.50
|
54.50
|
9.59
|
371,800
|
|
|
3/18/2008
|
-2.50 / -4.20%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
10.03
|
28,490
|
|
|
3/17/2008
|
-3.00 / -4.80%
|
60.00
|
61.00
|
59.50
|
59.50
|
59.50
|
10.47
|
105,150
|
|
|
3/14/2008
|
0.00 / 0.00%
|
62.00
|
63.00
|
61.50
|
62.50
|
62.50
|
11.00
|
76,150
|
|
|
3/13/2008
|
+1.00 / +1.63%
|
63.50
|
63.50
|
62.00
|
62.50
|
62.50
|
11.00
|
97,400
|
|
|
3/12/2008
|
+1.50 / +2.50%
|
60.00
|
63.00
|
60.00
|
61.50
|
61.50
|
10.83
|
156,990
|
|
|
3/11/2008
|
-2.50 / -4.00%
|
61.50
|
62.00
|
60.00
|
60.00
|
60.00
|
10.56
|
184,860
|
|
|
3/10/2008
|
+1.50 / +2.46%
|
64.00
|
64.00
|
62.00
|
62.50
|
62.50
|
11.00
|
499,240
|
|
|
3/7/2008
|
+2.50 / +4.27%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
10.74
|
58,630
|
|
|
3/6/2008
|
+2.50 / +4.46%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
10.30
|
32,470
|
|
|
3/5/2008
|
-2.50 / -4.27%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
9.86
|
71,420
|
|
|
3/4/2008
|
-3.00 / -4.88%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
10.30
|
47,430
|
|
|
3/3/2008
|
-3.00 / -4.65%
|
63.50
|
64.00
|
61.50
|
61.50
|
61.50
|
10.83
|
254,770
|
|
|
2/29/2008
|
-2.00 / -3.01%
|
66.50
|
66.50
|
64.00
|
64.50
|
64.50
|
11.35
|
233,810
|
|
|
2/28/2008
|
0.00 / 0.00%
|
67.00
|
67.50
|
66.00
|
66.50
|
66.50
|
11.71
|
121,200
|
|
|
2/27/2008
|
0.00 / 0.00%
|
66.50
|
69.00
|
66.50
|
66.50
|
66.50
|
11.71
|
153,970
|
|
|
2/26/2008
|
-3.50 / -5.00%
|
66.50
|
68.50
|
66.50
|
66.50
|
66.50
|
11.71
|
202,810
|
|
|