|
Closing price on 6/25/2012
|
|
| Open |
6.20 |
| High |
6.30 |
| Low |
6.00 |
| Volume |
220,800 |
| Split-adjusted Price |
1.92 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2012
|
-0.20 / -3.17%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.10
|
1.92
|
220,800
|
|
|
6/22/2012
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
1.99
|
181,630
|
|
|
6/21/2012
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
2.05
|
70,440
|
|
|
6/20/2012
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.40
|
2.02
|
55,670
|
|
|
6/19/2012
|
-0.20 / -3.03%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
2.02
|
279,650
|
|
|
6/18/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.60
|
2.08
|
240,790
|
|
|
6/15/2012
|
+0.20 / +3.13%
|
6.50
|
6.70
|
6.30
|
6.60
|
6.60
|
2.08
|
319,720
|
|
|
6/14/2012
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
2.02
|
234,550
|
|
|
6/13/2012
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.20
|
6.40
|
6.40
|
2.02
|
171,250
|
|
|
6/12/2012
|
-0.30 / -4.48%
|
6.70
|
6.80
|
6.40
|
6.40
|
6.40
|
2.02
|
229,100
|
|
|
6/11/2012
|
-0.20 / -2.90%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.70
|
2.11
|
171,580
|
|
|
6/8/2012
|
+0.30 / +4.55%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
2.18
|
740,720
|
|
|
6/7/2012
|
+0.30 / +4.76%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.60
|
2.08
|
143,670
|
|
|
6/6/2012
|
+0.30 / +5.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
1.99
|
158,090
|
|
|
6/5/2012
|
+0.20 / +3.45%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
1.89
|
238,670
|
|
|
6/4/2012
|
-1.20 / -17.14%
|
6.20
|
6.20
|
5.80
|
5.80
|
5.80
|
1.83
|
274,690
|
|
|
6/1/2012
|
-0.10 / -1.41%
|
7.30
|
7.30
|
7.00
|
7.00
|
7.00
|
1.92
|
263,570
|
|
|
5/31/2012
|
-0.30 / -4.05%
|
7.50
|
7.50
|
7.10
|
7.10
|
7.10
|
1.95
|
287,110
|
|
|
5/30/2012
|
-0.20 / -2.63%
|
7.50
|
7.70
|
7.40
|
7.40
|
7.40
|
2.03
|
166,030
|
|
|
5/29/2012
|
-0.10 / -1.30%
|
7.50
|
7.60
|
7.40
|
7.60
|
7.60
|
2.08
|
192,120
|
|
|
5/28/2012
|
+0.10 / +1.32%
|
7.90
|
7.90
|
7.30
|
7.70
|
7.70
|
2.11
|
394,200
|
|
|
5/25/2012
|
+0.30 / +4.11%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.60
|
2.08
|
349,770
|
|
|
5/24/2012
|
-0.30 / -3.95%
|
7.50
|
7.70
|
7.30
|
7.30
|
7.30
|
2.00
|
305,770
|
|
|
5/23/2012
|
+0.20 / +2.70%
|
7.70
|
7.70
|
7.50
|
7.60
|
7.60
|
2.08
|
955,940
|
|
|
5/22/2012
|
+0.30 / +4.23%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
2.03
|
45,980
|
|
|
5/21/2012
|
+0.30 / +4.41%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.10
|
1.95
|
258,830
|
|
|
5/18/2012
|
-0.30 / -4.23%
|
6.80
|
7.00
|
6.80
|
6.80
|
6.80
|
1.87
|
321,150
|
|
|
5/17/2012
|
-0.20 / -2.74%
|
7.30
|
7.60
|
7.10
|
7.10
|
7.10
|
1.95
|
477,460
|
|
|
5/16/2012
|
-0.30 / -3.95%
|
7.50
|
7.70
|
7.30
|
7.30
|
7.30
|
2.00
|
521,130
|
|
|
5/15/2012
|
-0.40 / -5.00%
|
7.70
|
7.90
|
7.60
|
7.60
|
7.60
|
2.08
|
466,810
|
|
|