|
Closing price on 6/9/2009
|
|
| Open |
28.90 |
| High |
29.50 |
| Low |
28.20 |
| Volume |
467,620 |
| Split-adjusted Price |
5.97 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2009
|
+1.20 / +4.24%
|
28.90
|
29.50
|
28.20
|
29.50
|
29.50
|
5.97
|
467,620
|
|
|
6/8/2009
|
+1.30 / +4.81%
|
27.50
|
28.30
|
27.40
|
28.30
|
28.30
|
5.73
|
640,890
|
|
|
6/5/2009
|
+1.20 / +4.65%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
5.47
|
273,230
|
|
|
6/4/2009
|
+1.20 / +4.88%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
5.22
|
73,140
|
|
|
6/3/2009
|
+1.10 / +4.68%
|
23.10
|
24.60
|
23.10
|
24.60
|
24.60
|
4.98
|
663,190
|
|
|
6/2/2009
|
+0.90 / +3.98%
|
23.70
|
23.70
|
22.00
|
23.50
|
23.50
|
4.76
|
416,360
|
|
|
6/1/2009
|
+1.00 / +4.63%
|
22.10
|
22.60
|
21.50
|
22.60
|
22.60
|
4.57
|
340,070
|
|
|
5/29/2009
|
+0.10 / +0.47%
|
21.30
|
21.90
|
20.50
|
21.60
|
21.60
|
4.37
|
192,540
|
|
|
5/28/2009
|
-0.80 / -3.59%
|
21.40
|
22.10
|
21.30
|
21.50
|
21.50
|
4.35
|
273,290
|
|
|
5/27/2009
|
+0.20 / +0.90%
|
21.30
|
22.30
|
21.00
|
22.30
|
22.30
|
4.51
|
549,510
|
|
|
5/26/2009
|
-1.10 / -4.74%
|
22.80
|
23.10
|
22.10
|
22.10
|
22.10
|
4.47
|
385,430
|
|
|
5/25/2009
|
+1.10 / +4.98%
|
22.10
|
23.20
|
22.10
|
23.20
|
23.20
|
4.70
|
490,300
|
|
|
5/22/2009
|
-1.10 / -4.74%
|
22.10
|
23.00
|
22.10
|
22.10
|
22.10
|
4.47
|
269,970
|
|
|
5/21/2009
|
+0.90 / +4.04%
|
23.40
|
23.40
|
22.30
|
23.20
|
23.20
|
4.70
|
710,610
|
|
|
5/20/2009
|
+1.00 / +4.69%
|
21.50
|
22.30
|
21.00
|
22.30
|
22.30
|
4.51
|
467,450
|
|
|
5/19/2009
|
+1.00 / +4.93%
|
21.30
|
21.30
|
20.80
|
21.30
|
21.30
|
4.31
|
475,790
|
|
|
5/18/2009
|
+0.90 / +4.64%
|
20.00
|
20.30
|
19.50
|
20.30
|
20.30
|
4.11
|
474,790
|
|
|
5/15/2009
|
+0.90 / +4.86%
|
19.40
|
19.40
|
19.20
|
19.40
|
19.40
|
3.93
|
466,470
|
|
|
5/14/2009
|
0.00 / 0.00%
|
17.70
|
18.50
|
17.50
|
18.50
|
18.50
|
3.74
|
857,370
|
|
|
5/13/2009
|
+1.60 / +9.47%
|
17.70
|
18.50
|
17.70
|
18.50
|
18.50
|
3.74
|
315,700
|
|
|
5/12/2009
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
3.42
|
109,950
|
|
|
5/11/2009
|
+0.70 / +4.55%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
3.26
|
130,410
|
|
|
5/8/2009
|
+0.90 / +6.21%
|
15.00
|
15.40
|
14.80
|
15.40
|
15.40
|
3.12
|
355,650
|
|
|
5/7/2009
|
+0.60 / +4.32%
|
14.50
|
14.70
|
14.00
|
14.50
|
14.50
|
2.94
|
412,580
|
|
|
5/6/2009
|
-0.20 / -1.42%
|
14.50
|
14.50
|
13.40
|
13.90
|
13.89
|
2.81
|
153,760
|
|
|
5/5/2009
|
+0.60 / +4.44%
|
14.10
|
14.10
|
13.90
|
14.10
|
14.10
|
2.85
|
278,140
|
|
|
5/4/2009
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.73
|
41,680
|
|
|
4/29/2009
|
+0.60 / +4.88%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.90
|
2.61
|
79,260
|
|
|
4/28/2009
|
+0.50 / +4.24%
|
11.80
|
12.30
|
11.50
|
12.30
|
12.30
|
2.49
|
184,170
|
|
|
4/27/2009
|
+0.10 / +0.85%
|
11.70
|
12.00
|
11.50
|
11.80
|
11.80
|
2.39
|
53,710
|
|
|