|
Closing price on 7/11/2012
|
|
| Open |
5.40 |
| High |
5.50 |
| Low |
5.30 |
| Volume |
32,370 |
| Split-adjusted Price |
1.74 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2012
|
+0.20 / +3.77%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.50
|
1.74
|
32,370
|
|
|
7/10/2012
|
-0.10 / -1.85%
|
5.40
|
5.50
|
5.30
|
5.30
|
5.30
|
1.67
|
107,040
|
|
|
7/9/2012
|
-0.20 / -3.57%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.40
|
1.70
|
154,460
|
|
|
7/6/2012
|
+0.20 / +3.70%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.60
|
1.77
|
236,800
|
|
|
7/5/2012
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.20
|
5.40
|
5.40
|
1.70
|
303,420
|
|
|
7/4/2012
|
-0.20 / -3.57%
|
5.60
|
5.60
|
5.40
|
5.40
|
5.40
|
1.70
|
97,860
|
|
|
7/3/2012
|
-0.20 / -3.45%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.60
|
1.77
|
101,690
|
|
|
7/2/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.80
|
1.83
|
90,550
|
|
|
6/29/2012
|
+0.20 / +3.57%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.80
|
1.83
|
188,680
|
|
|
6/28/2012
|
-0.10 / -1.75%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.60
|
1.77
|
251,600
|
|
|
6/27/2012
|
-0.10 / -1.72%
|
5.90
|
6.00
|
5.70
|
5.70
|
5.70
|
1.80
|
112,540
|
|
|
6/26/2012
|
-0.30 / -4.92%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.80
|
1.83
|
246,660
|
|
|
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
|
|
|