|
Closing price on 6/20/2008
|
|
| Open |
23.10 |
| High |
23.10 |
| Low |
23.10 |
| Volume |
19,510 |
| Split-adjusted Price |
4.07 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2008
|
-0.70 / -2.94%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
4.07
|
19,510
|
|
|
6/19/2008
|
-0.70 / -2.86%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
4.19
|
8,600
|
|
|
6/18/2008
|
-0.50 / -2.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
4.31
|
132,770
|
|
|
6/17/2008
|
+0.40 / +1.63%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
4.40
|
15,890
|
|
|
6/16/2008
|
+0.40 / +1.65%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
4.33
|
113,090
|
|
|
6/13/2008
|
+0.40 / +1.68%
|
23.40
|
24.20
|
23.40
|
24.20
|
24.20
|
4.26
|
228,210
|
|
|
6/12/2008
|
-0.40 / -1.65%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
4.19
|
37,820
|
|
|
6/11/2008
|
-0.40 / -1.63%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
4.26
|
33,060
|
|
|
6/10/2008
|
-0.50 / -1.99%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
4.33
|
3,090
|
|
|
6/9/2008
|
-0.50 / -1.95%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
4.42
|
2,880
|
|
|
6/6/2008
|
-0.50 / -1.92%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
4.51
|
8,790
|
|
|
6/5/2008
|
-0.50 / -1.88%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
4.59
|
5,960
|
|
|
6/4/2008
|
-0.50 / -1.85%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
4.68
|
2,500
|
|
|
6/3/2008
|
-0.50 / -1.81%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
4.77
|
1,290
|
|
|
6/2/2008
|
-0.50 / -1.78%
|
28.00
|
28.00
|
27.60
|
27.60
|
27.60
|
4.86
|
1,720
|
|
|
5/30/2008
|
-0.50 / -1.75%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
4.95
|
10,090
|
|
|
5/26/2008
|
-0.50 / -1.72%
|
28.60
|
28.60
|
28.60
|
28.60
|
28.60
|
5.03
|
1,510
|
|
|
5/23/2008
|
-0.50 / -1.69%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
5.12
|
5,890
|
|
|
5/22/2008
|
-0.60 / -1.99%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
5.21
|
6,550
|
|
|
5/21/2008
|
-0.60 / -1.95%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
5.32
|
2,650
|
|
|
5/20/2008
|
-0.60 / -1.91%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
5.42
|
3,420
|
|
|
5/19/2008
|
-0.60 / -1.88%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
5.53
|
10,620
|
|
|
5/16/2008
|
-0.60 / -1.84%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
5.63
|
33,380
|
|
|
5/15/2008
|
-0.60 / -1.81%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
5.74
|
1,890
|
|
|
5/14/2008
|
-0.60 / -1.78%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
5.84
|
1,560
|
|
|
5/13/2008
|
-0.60 / -1.74%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
5.95
|
8,910
|
|
|
5/12/2008
|
-0.70 / -1.99%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
6.06
|
2,410
|
|
|
5/9/2008
|
-0.70 / -1.96%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
6.18
|
4,290
|
|
|
5/8/2008
|
-0.70 / -1.92%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
6.30
|
10,720
|
|
|
5/7/2008
|
-0.70 / -1.88%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
6.42
|
8,020
|
|
|