Closing price on 5/22/2013
|
|
Open |
5.80 |
High |
5.90 |
Low |
5.70 |
Volume |
282,150 |
Split-adjusted Price |
1.80 |
|
|
HAP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/22/2013
|
-0.10 / -1.72%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.70
|
1.80
|
282,150
|
|
5/21/2013
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.80
|
1.83
|
328,550
|
|
5/20/2013
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.70
|
1.80
|
125,210
|
|
5/17/2013
|
0.00 / 0.00%
|
5.60
|
5.80
|
5.60
|
5.70
|
5.70
|
1.80
|
231,792
|
|
5/16/2013
|
+0.10 / +1.79%
|
5.60
|
5.80
|
5.60
|
5.70
|
5.70
|
1.80
|
201,750
|
|
5/15/2013
|
-0.20 / -3.45%
|
5.70
|
5.80
|
5.60
|
5.60
|
5.60
|
1.77
|
149,170
|
|
5/14/2013
|
-0.10 / -1.69%
|
5.80
|
5.80
|
5.70
|
5.80
|
5.80
|
1.83
|
157,690
|
|
5/13/2013
|
0.00 / 0.00%
|
5.80
|
6.00
|
5.80
|
5.90
|
5.90
|
1.86
|
173,870
|
|
5/10/2013
|
+0.30 / +5.36%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.90
|
1.86
|
742,550
|
|
5/9/2013
|
+0.30 / +5.66%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
1.77
|
144,770
|
|
5/8/2013
|
-0.10 / -1.85%
|
5.40
|
5.50
|
5.30
|
5.30
|
5.30
|
1.67
|
36,600
|
|
5/7/2013
|
-0.10 / -1.82%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.40
|
1.70
|
114,600
|
|
5/6/2013
|
+0.30 / +5.77%
|
5.30
|
5.50
|
5.30
|
5.50
|
5.50
|
1.74
|
157,940
|
|
5/3/2013
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.20
|
5.20
|
5.20
|
1.64
|
59,620
|
|
5/2/2013
|
-0.10 / -1.89%
|
5.20
|
5.40
|
5.20
|
5.20
|
5.20
|
1.64
|
55,670
|
|
4/26/2013
|
-0.10 / -1.85%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.30
|
1.67
|
23,990
|
|
4/25/2013
|
+0.10 / +1.89%
|
5.40
|
5.40
|
5.30
|
5.40
|
5.40
|
1.70
|
64,660
|
|
4/24/2013
|
-0.10 / -1.85%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.30
|
1.67
|
88,540
|
|
4/23/2013
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.40
|
1.70
|
129,240
|
|
4/22/2013
|
-0.10 / -1.85%
|
5.30
|
5.50
|
5.30
|
5.30
|
5.30
|
1.67
|
94,710
|
|
4/18/2013
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.40
|
1.70
|
140,320
|
|
4/17/2013
|
+0.10 / +1.89%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.40
|
1.70
|
125,310
|
|
4/16/2013
|
+0.10 / +1.92%
|
5.20
|
5.40
|
5.10
|
5.30
|
5.30
|
1.67
|
322,490
|
|
4/15/2013
|
-0.20 / -3.70%
|
5.30
|
5.40
|
5.20
|
5.20
|
5.20
|
1.64
|
312,860
|
|
4/12/2013
|
-0.10 / -1.82%
|
5.60
|
5.60
|
5.30
|
5.40
|
5.40
|
1.70
|
141,570
|
|
4/11/2013
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.50
|
1.74
|
158,060
|
|
4/10/2013
|
-0.20 / -3.51%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.50
|
1.74
|
203,760
|
|
4/9/2013
|
+0.20 / +3.64%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.70
|
1.80
|
218,090
|
|
4/8/2013
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.50
|
1.74
|
43,430
|
|
4/5/2013
|
+0.10 / +1.85%
|
5.50
|
5.50
|
5.40
|
5.50
|
5.50
|
1.74
|
131,610
|
|
|