|
Closing price on 7/1/2013
|
|
| Open |
5.60 |
| High |
5.70 |
| Low |
5.60 |
| Volume |
180,930 |
| Split-adjusted Price |
1.77 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2013
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.60
|
5.60
|
5.60
|
1.77
|
180,930
|
|
|
6/28/2013
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.60
|
5.60
|
5.60
|
1.77
|
90,970
|
|
|
6/27/2013
|
+0.10 / +1.82%
|
5.60
|
5.70
|
5.60
|
5.60
|
5.60
|
1.77
|
149,760
|
|
|
6/26/2013
|
+0.10 / +1.85%
|
5.50
|
5.50
|
5.30
|
5.50
|
5.50
|
1.74
|
270,850
|
|
|
6/25/2013
|
-0.40 / -6.90%
|
5.80
|
5.80
|
5.40
|
5.40
|
5.40
|
1.70
|
389,820
|
|
|
6/24/2013
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.80
|
1.83
|
155,180
|
|
|
6/21/2013
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
1.86
|
120,990
|
|
|
6/20/2013
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.70
|
5.90
|
5.90
|
1.86
|
141,510
|
|
|
6/19/2013
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
5.90
|
5.90
|
1.86
|
87,380
|
|
|
6/18/2013
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.80
|
5.90
|
5.90
|
1.86
|
162,470
|
|
|
6/17/2013
|
-0.30 / -4.84%
|
6.20
|
6.20
|
5.90
|
5.90
|
5.90
|
1.86
|
379,290
|
|
|
6/14/2013
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.20
|
1.96
|
136,930
|
|
|
6/13/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
1.96
|
159,740
|
|
|
6/12/2013
|
+0.10 / +1.64%
|
6.10
|
6.30
|
6.10
|
6.20
|
6.20
|
1.96
|
269,240
|
|
|
6/11/2013
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.10
|
1.92
|
280,870
|
|
|
6/10/2013
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.20
|
6.20
|
1.96
|
576,430
|
|
|
6/7/2013
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
1.96
|
329,350
|
|
|
6/6/2013
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
1.96
|
203,790
|
|
|
6/5/2013
|
+0.10 / +1.64%
|
6.10
|
6.20
|
5.90
|
6.20
|
6.20
|
1.96
|
250,470
|
|
|
6/4/2013
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
1.92
|
387,470
|
|
|
6/3/2013
|
+0.10 / +1.61%
|
6.10
|
6.50
|
6.10
|
6.30
|
6.30
|
1.99
|
757,840
|
|
|
5/31/2013
|
+0.10 / +1.64%
|
6.10
|
6.40
|
6.10
|
6.20
|
6.20
|
1.96
|
698,610
|
|
|
5/30/2013
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
1.92
|
209,100
|
|
|
5/29/2013
|
+0.10 / +1.67%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
1.92
|
421,400
|
|
|
5/28/2013
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
1.89
|
511,196
|
|
|
5/27/2013
|
+0.20 / +3.45%
|
5.90
|
6.10
|
5.90
|
6.00
|
6.00
|
1.89
|
660,970
|
|
|
5/24/2013
|
+0.10 / +1.75%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.80
|
1.83
|
137,370
|
|
|
5/23/2013
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.60
|
5.70
|
5.70
|
1.80
|
677,602
|
|
|
5/22/2013
|
-0.10 / -1.72%
|
5.80
|
5.90
|
5.70
|
5.70
|
5.70
|
1.80
|
282,150
|
|
|
5/21/2013
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.80
|
1.83
|
328,550
|
|
|