|
Closing price on 5/21/2009
|
|
| Open |
23.40 |
| High |
23.40 |
| Low |
22.30 |
| Volume |
710,610 |
| Split-adjusted Price |
4.70 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2009
|
+0.90 / +4.04%
|
23.40
|
23.40
|
22.30
|
23.20
|
23.20
|
4.70
|
710,610
|
|
|
5/20/2009
|
+1.00 / +4.69%
|
21.50
|
22.30
|
21.00
|
22.30
|
22.30
|
4.51
|
467,450
|
|
|
5/19/2009
|
+1.00 / +4.93%
|
21.30
|
21.30
|
20.80
|
21.30
|
21.30
|
4.31
|
475,790
|
|
|
5/18/2009
|
+0.90 / +4.64%
|
20.00
|
20.30
|
19.50
|
20.30
|
20.30
|
4.11
|
474,790
|
|
|
5/15/2009
|
+0.90 / +4.86%
|
19.40
|
19.40
|
19.20
|
19.40
|
19.40
|
3.93
|
466,470
|
|
|
5/14/2009
|
0.00 / 0.00%
|
17.70
|
18.50
|
17.50
|
18.50
|
18.50
|
3.74
|
857,370
|
|
|
5/13/2009
|
+1.60 / +9.47%
|
17.70
|
18.50
|
17.70
|
18.50
|
18.50
|
3.74
|
315,700
|
|
|
5/12/2009
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
3.42
|
109,950
|
|
|
5/11/2009
|
+0.70 / +4.55%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
3.26
|
130,410
|
|
|
5/8/2009
|
+0.90 / +6.21%
|
15.00
|
15.40
|
14.80
|
15.40
|
15.40
|
3.12
|
355,650
|
|
|
5/7/2009
|
+0.60 / +4.32%
|
14.50
|
14.70
|
14.00
|
14.50
|
14.50
|
2.94
|
412,580
|
|
|
5/6/2009
|
-0.20 / -1.42%
|
14.50
|
14.50
|
13.40
|
13.90
|
13.89
|
2.81
|
153,760
|
|
|
5/5/2009
|
+0.60 / +4.44%
|
14.10
|
14.10
|
13.90
|
14.10
|
14.10
|
2.85
|
278,140
|
|
|
5/4/2009
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.73
|
41,680
|
|
|
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
|
|
|