|
Closing price on 6/1/2011
|
|
| Open |
6.80 |
| High |
7.20 |
| Low |
6.80 |
| Volume |
36,610 |
| Split-adjusted Price |
1.76 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2011
|
+0.20 / +2.86%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.20
|
1.76
|
36,610
|
|
|
5/31/2011
|
-0.20 / -2.78%
|
7.00
|
7.20
|
6.90
|
7.00
|
7.00
|
1.71
|
21,110
|
|
|
5/30/2011
|
-0.30 / -4.00%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.20
|
1.76
|
36,450
|
|
|
5/27/2011
|
+0.20 / +2.74%
|
7.50
|
7.50
|
7.10
|
7.50
|
7.50
|
1.84
|
46,710
|
|
|
5/26/2011
|
+0.30 / +4.29%
|
6.70
|
7.30
|
6.70
|
7.30
|
7.30
|
1.79
|
118,160
|
|
|
5/25/2011
|
-0.30 / -4.11%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
1.71
|
24,480
|
|
|
5/24/2011
|
-0.30 / -3.95%
|
7.40
|
7.40
|
7.30
|
7.30
|
7.30
|
1.79
|
62,430
|
|
|
5/23/2011
|
-0.30 / -3.80%
|
7.70
|
7.70
|
7.60
|
7.60
|
7.60
|
1.86
|
86,190
|
|
|
5/20/2011
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.90
|
1.93
|
46,470
|
|
|
5/19/2011
|
0.00 / 0.00%
|
7.80
|
8.00
|
7.70
|
7.90
|
7.90
|
1.93
|
60,480
|
|
|
5/18/2011
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.90
|
1.93
|
23,920
|
|
|
5/17/2011
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.00
|
1.96
|
34,930
|
|
|
5/16/2011
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
1.96
|
40,550
|
|
|
5/13/2011
|
-0.10 / -1.22%
|
8.30
|
8.30
|
8.10
|
8.10
|
8.10
|
1.98
|
29,530
|
|
|
5/12/2011
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.20
|
2.01
|
46,980
|
|
|
5/11/2011
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.20
|
8.30
|
8.30
|
2.03
|
13,880
|
|
|
5/10/2011
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.40
|
8.40
|
2.06
|
32,320
|
|
|
5/9/2011
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
2.06
|
24,520
|
|
|
5/6/2011
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
2.01
|
17,800
|
|
|
5/5/2011
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.30
|
2.03
|
15,350
|
|
|
5/4/2011
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.30
|
8.50
|
8.50
|
2.08
|
14,880
|
|
|
4/29/2011
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.40
|
2.06
|
68,580
|
|
|
4/28/2011
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
2.06
|
19,420
|
|
|
4/27/2011
|
-0.10 / -1.19%
|
8.30
|
8.70
|
8.30
|
8.30
|
8.30
|
2.03
|
22,030
|
|
|
4/26/2011
|
-0.30 / -3.45%
|
8.70
|
8.80
|
8.40
|
8.40
|
8.40
|
2.06
|
21,780
|
|
|
4/25/2011
|
+0.40 / +4.82%
|
8.40
|
8.70
|
8.40
|
8.70
|
8.70
|
2.13
|
64,010
|
|
|
4/22/2011
|
-0.10 / -1.19%
|
8.60
|
8.60
|
8.20
|
8.30
|
8.30
|
2.03
|
53,630
|
|
|
4/21/2011
|
-0.10 / -1.18%
|
8.80
|
8.80
|
8.40
|
8.40
|
8.40
|
2.06
|
38,670
|
|
|
4/20/2011
|
-0.20 / -2.30%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.50
|
2.08
|
58,320
|
|
|
4/19/2011
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.50
|
8.70
|
8.70
|
2.13
|
67,510
|
|
|