|
Closing price on 6/20/2014
|
|
| Open |
8.60 |
| High |
8.80 |
| Low |
8.50 |
| Volume |
176,030 |
| Split-adjusted Price |
3.31 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2014
|
-0.10 / -1.15%
|
8.60
|
8.80
|
8.50
|
8.60
|
8.60
|
3.31
|
176,030
|
|
|
6/19/2014
|
-0.20 / -2.25%
|
8.70
|
8.80
|
8.40
|
8.70
|
8.70
|
3.35
|
975,260
|
|
|
6/18/2014
|
-0.10 / -1.11%
|
9.00
|
9.20
|
8.90
|
8.90
|
8.90
|
3.43
|
501,800
|
|
|
6/17/2014
|
+0.20 / +2.27%
|
8.80
|
9.20
|
8.70
|
9.00
|
9.00
|
3.46
|
987,540
|
|
|
6/16/2014
|
+0.40 / +4.76%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.80
|
3.39
|
1,080,070
|
|
|
6/13/2014
|
+0.10 / +1.20%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
3.23
|
253,770
|
|
|
6/12/2014
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.30
|
8.30
|
3.19
|
442,380
|
|
|
6/11/2014
|
+0.20 / +2.47%
|
8.30
|
8.30
|
8.00
|
8.30
|
8.30
|
3.19
|
273,310
|
|
|
6/10/2014
|
-0.60 / -6.90%
|
8.30
|
8.50
|
8.10
|
8.10
|
8.10
|
3.12
|
306,830
|
|
|
6/9/2014
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.60
|
8.70
|
8.70
|
3.16
|
709,320
|
|
|
6/6/2014
|
+0.20 / +2.35%
|
8.40
|
8.80
|
8.40
|
8.70
|
8.70
|
3.16
|
334,350
|
|
|
6/5/2014
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.10
|
8.50
|
8.50
|
3.08
|
266,210
|
|
|
6/4/2014
|
-0.30 / -3.45%
|
8.70
|
8.70
|
8.20
|
8.40
|
8.40
|
3.05
|
660,180
|
|
|
6/3/2014
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.70
|
3.16
|
282,540
|
|
|
6/2/2014
|
-0.20 / -2.25%
|
8.90
|
9.00
|
8.50
|
8.70
|
8.70
|
3.16
|
420,600
|
|
|
5/30/2014
|
+0.50 / +5.95%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
3.23
|
1,372,540
|
|
|
5/29/2014
|
-0.10 / -1.18%
|
8.50
|
8.70
|
8.40
|
8.40
|
8.40
|
3.05
|
860,720
|
|
|
5/28/2014
|
-0.20 / -2.30%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.50
|
3.08
|
391,920
|
|
|
5/27/2014
|
+0.40 / +4.82%
|
8.40
|
8.80
|
8.30
|
8.70
|
8.70
|
3.16
|
816,090
|
|
|
5/26/2014
|
+0.50 / +6.41%
|
7.80
|
8.30
|
7.70
|
8.30
|
8.30
|
3.01
|
761,570
|
|
|
5/23/2014
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.60
|
7.80
|
7.80
|
2.83
|
225,190
|
|
|
5/22/2014
|
-0.30 / -3.70%
|
8.10
|
8.30
|
7.80
|
7.80
|
7.80
|
2.83
|
487,130
|
|
|
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
|
|
|