|
Closing price on 5/21/2014
|
|
| Open |
7.60 |
| High |
8.10 |
| Low |
7.60 |
| Volume |
663,560 |
| Split-adjusted Price |
2.94 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2014
|
+0.50 / +6.58%
|
7.60
|
8.10
|
7.60
|
8.10
|
8.10
|
2.94
|
663,560
|
|
|
5/20/2014
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.40
|
7.60
|
7.60
|
2.76
|
460,370
|
|
|
5/19/2014
|
+0.30 / +4.11%
|
7.30
|
7.70
|
7.20
|
7.60
|
7.60
|
2.76
|
220,720
|
|
|
5/16/2014
|
+0.40 / +5.80%
|
6.90
|
7.30
|
6.90
|
7.30
|
7.30
|
2.65
|
228,900
|
|
|
5/15/2014
|
-0.40 / -5.48%
|
7.20
|
7.60
|
6.80
|
6.90
|
6.90
|
2.50
|
357,300
|
|
|
5/14/2014
|
+0.40 / +5.80%
|
6.90
|
7.30
|
6.70
|
7.30
|
7.30
|
2.65
|
378,810
|
|
|
5/13/2014
|
-0.50 / -6.76%
|
6.90
|
7.30
|
6.90
|
6.90
|
6.90
|
2.50
|
390,320
|
|
|
5/12/2014
|
-0.50 / -6.33%
|
7.70
|
7.70
|
7.40
|
7.40
|
7.40
|
2.68
|
280,160
|
|
|
5/9/2014
|
+0.10 / +1.28%
|
7.60
|
8.00
|
7.50
|
7.90
|
7.90
|
2.87
|
235,440
|
|
|
5/8/2014
|
-0.50 / -6.02%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.80
|
2.83
|
316,440
|
|
|
5/7/2014
|
+0.20 / +2.47%
|
8.30
|
8.30
|
7.90
|
8.30
|
8.30
|
3.01
|
260,710
|
|
|
5/6/2014
|
-0.20 / -2.41%
|
8.10
|
8.20
|
7.80
|
8.10
|
8.10
|
2.94
|
405,670
|
|
|
5/5/2014
|
-0.50 / -5.68%
|
8.90
|
8.90
|
8.30
|
8.30
|
8.30
|
3.01
|
210,970
|
|
|
4/29/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
3.19
|
78,500
|
|
|
4/28/2014
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
3.19
|
115,100
|
|
|
4/25/2014
|
+0.10 / +1.12%
|
9.10
|
9.10
|
8.60
|
9.00
|
9.00
|
3.27
|
211,210
|
|
|
4/24/2014
|
-0.10 / -1.11%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.90
|
3.23
|
126,780
|
|
|
4/23/2014
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.70
|
9.00
|
9.00
|
3.27
|
303,270
|
|
|
4/22/2014
|
+0.50 / +5.95%
|
8.40
|
8.90
|
8.40
|
8.90
|
8.90
|
3.23
|
477,710
|
|
|
4/21/2014
|
-0.60 / -6.67%
|
9.00
|
9.00
|
8.40
|
8.40
|
8.40
|
3.05
|
546,320
|
|
|
4/18/2014
|
-0.60 / -6.25%
|
9.60
|
9.60
|
9.00
|
9.00
|
9.00
|
3.27
|
344,690
|
|
|
4/17/2014
|
+0.10 / +1.05%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.60
|
3.48
|
211,600
|
|
|
4/16/2014
|
-0.40 / -4.04%
|
9.90
|
9.90
|
9.30
|
9.50
|
9.50
|
3.45
|
901,500
|
|
|
4/15/2014
|
-0.40 / -3.88%
|
10.30
|
10.30
|
9.90
|
9.90
|
9.90
|
3.59
|
711,680
|
|
|
4/14/2014
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.00
|
10.30
|
10.30
|
3.74
|
962,260
|
|
|
4/11/2014
|
+0.20 / +1.96%
|
10.10
|
10.40
|
10.10
|
10.40
|
10.40
|
3.77
|
451,650
|
|
|
4/10/2014
|
-0.30 / -2.86%
|
10.50
|
10.60
|
10.10
|
10.20
|
10.20
|
3.70
|
544,500
|
|
|
4/8/2014
|
+0.40 / +3.96%
|
10.50
|
10.70
|
10.30
|
10.50
|
10.50
|
3.81
|
1,883,170
|
|
|
4/7/2014
|
+0.60 / +6.32%
|
9.60
|
10.10
|
9.60
|
10.10
|
10.10
|
3.66
|
1,001,210
|
|
|
4/4/2014
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.20
|
9.50
|
9.50
|
3.45
|
455,130
|
|
|