|
Closing price on 5/28/2010
|
|
| Open |
19.00 |
| High |
19.50 |
| Low |
18.90 |
| Volume |
288,630 |
| Split-adjusted Price |
4.34 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2010
|
+0.90 / +4.84%
|
19.00
|
19.50
|
18.90
|
19.50
|
19.50
|
4.34
|
288,630
|
|
|
5/27/2010
|
-0.30 / -1.59%
|
18.60
|
19.00
|
18.30
|
18.60
|
18.60
|
4.14
|
138,810
|
|
|
5/26/2010
|
+0.80 / +4.42%
|
18.20
|
19.00
|
18.10
|
18.90
|
18.90
|
4.21
|
312,820
|
|
|
5/25/2010
|
+0.10 / +0.56%
|
18.20
|
18.50
|
17.90
|
18.10
|
18.10
|
4.03
|
165,470
|
|
|
5/24/2010
|
-0.10 / -0.55%
|
18.40
|
18.40
|
17.90
|
18.00
|
18.00
|
4.01
|
89,450
|
|
|
5/21/2010
|
-0.90 / -4.74%
|
18.10
|
18.30
|
18.10
|
18.10
|
18.10
|
4.03
|
250,350
|
|
|
5/20/2010
|
0.00 / 0.00%
|
18.20
|
19.20
|
18.20
|
19.00
|
19.00
|
4.23
|
174,360
|
|
|
5/19/2010
|
-0.90 / -4.52%
|
19.40
|
19.50
|
19.00
|
19.00
|
19.00
|
4.23
|
331,160
|
|
|
5/18/2010
|
-0.10 / -0.50%
|
19.80
|
20.00
|
19.70
|
19.90
|
19.90
|
4.43
|
98,610
|
|
|
5/17/2010
|
-0.20 / -0.99%
|
20.50
|
20.50
|
19.50
|
20.00
|
20.00
|
4.45
|
148,760
|
|
|
5/14/2010
|
+0.10 / +0.50%
|
20.10
|
20.50
|
20.10
|
20.20
|
20.20
|
4.50
|
179,490
|
|
|
5/13/2010
|
-0.10 / -0.50%
|
20.50
|
20.70
|
19.80
|
20.10
|
20.10
|
4.48
|
244,480
|
|
|
5/12/2010
|
-1.00 / -4.72%
|
21.00
|
21.00
|
20.20
|
20.20
|
20.20
|
4.50
|
404,680
|
|
|
5/11/2010
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.00
|
21.20
|
21.20
|
4.72
|
258,870
|
|
|
5/10/2010
|
-1.00 / -4.50%
|
22.20
|
22.20
|
21.10
|
21.20
|
21.20
|
4.72
|
298,400
|
|
|
5/7/2010
|
-0.90 / -3.90%
|
23.10
|
23.10
|
22.00
|
22.20
|
22.20
|
4.94
|
443,190
|
|
|
5/6/2010
|
+1.10 / +5.00%
|
22.50
|
23.10
|
22.30
|
23.10
|
23.10
|
5.14
|
770,890
|
|
|
5/5/2010
|
-0.90 / -3.93%
|
22.80
|
22.90
|
22.00
|
22.00
|
22.00
|
4.90
|
312,730
|
|
|
5/4/2010
|
+0.30 / +1.33%
|
23.00
|
23.00
|
22.40
|
22.90
|
22.90
|
5.10
|
352,730
|
|
|
4/29/2010
|
+0.60 / +2.73%
|
22.60
|
22.60
|
22.00
|
22.60
|
22.60
|
5.03
|
311,570
|
|
|
4/28/2010
|
-0.70 / -3.08%
|
22.70
|
22.70
|
22.00
|
22.00
|
22.00
|
4.90
|
391,760
|
|
|
4/27/2010
|
0.00 / 0.00%
|
22.70
|
23.80
|
22.10
|
22.70
|
22.70
|
5.05
|
489,320
|
|
|
4/26/2010
|
-1.00 / -4.22%
|
23.70
|
23.70
|
22.70
|
22.70
|
22.70
|
5.05
|
504,480
|
|
|
4/22/2010
|
-1.20 / -4.82%
|
24.50
|
25.00
|
23.70
|
23.70
|
23.70
|
5.28
|
667,520
|
|
|
4/21/2010
|
+1.10 / +4.62%
|
24.90
|
24.90
|
23.80
|
24.90
|
24.90
|
5.54
|
1,412,760
|
|
|
4/20/2010
|
+1.10 / +4.85%
|
23.70
|
23.80
|
23.60
|
23.80
|
23.80
|
5.30
|
1,366,170
|
|
|
4/19/2010
|
+1.00 / +4.61%
|
22.70
|
22.70
|
22.50
|
22.70
|
22.70
|
5.05
|
1,200,110
|
|
|
4/16/2010
|
+1.00 / +4.83%
|
21.00
|
21.70
|
20.70
|
21.70
|
21.70
|
4.83
|
697,330
|
|
|
4/15/2010
|
+0.10 / +0.49%
|
20.90
|
20.90
|
20.20
|
20.70
|
20.70
|
4.61
|
265,480
|
|
|
4/14/2010
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.50
|
20.60
|
20.60
|
4.59
|
157,570
|
|
|