|
Closing price on 7/10/2008
|
|
| Open |
27.80 |
| High |
28.10 |
| Low |
27.30 |
| Volume |
191,560 |
| Split-adjusted Price |
4.95 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2008
|
+0.80 / +2.93%
|
27.80
|
28.10
|
27.30
|
28.10
|
28.10
|
4.95
|
191,560
|
|
|
7/9/2008
|
+0.70 / +2.63%
|
27.30
|
27.30
|
26.80
|
27.30
|
27.30
|
4.81
|
255,710
|
|
|
7/8/2008
|
+0.70 / +2.70%
|
25.20
|
26.60
|
25.20
|
26.60
|
26.60
|
4.68
|
160,510
|
|
|
7/7/2008
|
-0.80 / -3.00%
|
27.50
|
27.50
|
25.90
|
25.90
|
25.90
|
4.56
|
344,580
|
|
|
7/4/2008
|
+0.70 / +2.69%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
4.70
|
66,400
|
|
|
7/3/2008
|
+0.70 / +2.77%
|
25.50
|
26.00
|
25.50
|
26.00
|
26.00
|
4.58
|
132,730
|
|
|
7/2/2008
|
+0.70 / +2.85%
|
25.30
|
25.30
|
23.90
|
25.30
|
25.30
|
4.45
|
215,640
|
|
|
7/1/2008
|
+0.70 / +2.93%
|
24.40
|
24.60
|
23.90
|
24.60
|
24.60
|
4.33
|
168,940
|
|
|
6/30/2008
|
+0.40 / +1.70%
|
23.30
|
23.90
|
23.10
|
23.90
|
23.90
|
4.21
|
78,100
|
|
|
6/27/2008
|
+0.30 / +1.29%
|
22.60
|
23.50
|
22.60
|
23.50
|
23.50
|
4.14
|
72,570
|
|
|
6/26/2008
|
0.00 / 0.00%
|
23.80
|
23.80
|
22.60
|
23.20
|
23.20
|
4.08
|
153,980
|
|
|
6/25/2008
|
+0.60 / +2.65%
|
23.00
|
23.20
|
22.80
|
23.20
|
23.20
|
4.08
|
138,800
|
|
|
6/24/2008
|
+0.10 / +0.44%
|
22.80
|
22.80
|
22.00
|
22.60
|
22.60
|
3.98
|
102,740
|
|
|
6/23/2008
|
-0.60 / -2.60%
|
22.50
|
23.50
|
22.50
|
22.50
|
22.50
|
3.96
|
240,630
|
|
|
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
|
|
|