|
Closing price on 5/20/2008
|
|
| Open |
30.80 |
| High |
30.80 |
| Low |
30.80 |
| Volume |
3,420 |
| Split-adjusted Price |
5.42 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2008
|
-0.60 / -1.91%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
5.42
|
3,420
|
|
|
5/19/2008
|
-0.60 / -1.88%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
5.53
|
10,620
|
|
|
5/16/2008
|
-0.60 / -1.84%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
5.63
|
33,380
|
|
|
5/15/2008
|
-0.60 / -1.81%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
5.74
|
1,890
|
|
|
5/14/2008
|
-0.60 / -1.78%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
5.84
|
1,560
|
|
|
5/13/2008
|
-0.60 / -1.74%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
5.95
|
8,910
|
|
|
5/12/2008
|
-0.70 / -1.99%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
6.06
|
2,410
|
|
|
5/9/2008
|
-0.70 / -1.96%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
6.18
|
4,290
|
|
|
5/8/2008
|
-0.70 / -1.92%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
6.30
|
10,720
|
|
|
5/7/2008
|
-0.70 / -1.88%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
6.42
|
8,020
|
|
|
5/6/2008
|
-0.70 / -1.85%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
6.55
|
3,230
|
|
|
5/5/2008
|
-0.70 / -1.81%
|
38.00
|
38.00
|
37.90
|
37.90
|
37.90
|
6.67
|
6,450
|
|
|
4/29/2008
|
-0.70 / -1.78%
|
38.60
|
38.60
|
38.60
|
38.60
|
38.60
|
6.79
|
81,160
|
|
|
4/28/2008
|
-0.80 / -2.00%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
6.92
|
24,990
|
|
|
4/25/2008
|
-0.80 / -1.96%
|
40.10
|
40.10
|
40.10
|
40.10
|
40.10
|
7.06
|
10,120
|
|
|
4/24/2008
|
-0.80 / -1.92%
|
40.90
|
41.00
|
40.90
|
40.90
|
40.90
|
7.20
|
92,770
|
|
|
4/23/2008
|
-0.80 / -1.88%
|
41.70
|
41.70
|
41.70
|
41.70
|
41.70
|
7.34
|
4,090
|
|
|
4/22/2008
|
-0.80 / -1.85%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
7.48
|
7,710
|
|
|
4/21/2008
|
-0.80 / -1.81%
|
43.30
|
43.30
|
43.30
|
43.30
|
43.30
|
7.62
|
18,670
|
|
|
4/18/2008
|
-0.80 / -1.78%
|
44.20
|
44.20
|
44.10
|
44.10
|
44.10
|
7.76
|
134,670
|
|
|
4/17/2008
|
+0.80 / +1.81%
|
43.30
|
44.90
|
43.30
|
44.90
|
44.90
|
7.90
|
140,600
|
|
|
4/16/2008
|
-0.90 / -2.00%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
7.76
|
11,250
|
|
|
4/11/2008
|
-0.90 / -1.96%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
7.92
|
9,200
|
|
|
4/10/2008
|
-0.90 / -1.92%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
8.08
|
13,330
|
|
|
4/9/2008
|
-0.90 / -1.89%
|
47.70
|
47.70
|
46.80
|
46.80
|
46.80
|
8.24
|
178,330
|
|
|
4/8/2008
|
+0.90 / +1.92%
|
47.70
|
47.70
|
45.90
|
47.70
|
47.70
|
8.40
|
298,580
|
|
|
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
|
|
|