|
Closing price on 7/27/2005
|
|
| Open |
23.20 |
| High |
23.20 |
| Low |
22.90 |
| Volume |
12,980 |
| Split-adjusted Price |
2.09 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2005
|
-0.80 / -3.38%
|
23.20
|
23.20
|
22.90
|
22.90
|
22.90
|
2.09
|
12,980
|
|
|
7/26/2005
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
2.09
|
9,870
|
|
|
7/25/2005
|
+0.10 / +0.42%
|
23.60
|
23.70
|
23.60
|
23.70
|
23.70
|
2.09
|
10,750
|
|
|
7/22/2005
|
-0.30 / -1.26%
|
23.70
|
23.70
|
23.60
|
23.60
|
23.60
|
2.08
|
18,450
|
|
|
7/21/2005
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.90
|
23.90
|
23.90
|
2.11
|
15,570
|
|
|
7/20/2005
|
-0.20 / -0.83%
|
24.10
|
24.10
|
24.00
|
24.00
|
24.00
|
2.12
|
39,090
|
|
|
7/19/2005
|
+0.30 / +1.26%
|
24.20
|
24.30
|
24.20
|
24.20
|
24.20
|
2.13
|
40,570
|
|
|
7/18/2005
|
+0.30 / +1.27%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
2.11
|
29,330
|
|
|
7/15/2005
|
+0.10 / +0.43%
|
23.50
|
23.60
|
23.50
|
23.60
|
23.60
|
2.08
|
17,790
|
|
|
7/14/2005
|
-0.10 / -0.42%
|
23.50
|
23.50
|
23.40
|
23.50
|
23.50
|
2.07
|
13,080
|
|
|
7/13/2005
|
-0.20 / -0.84%
|
23.60
|
23.80
|
23.60
|
23.60
|
23.60
|
2.08
|
8,700
|
|
|
7/12/2005
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.80
|
23.80
|
23.80
|
2.10
|
12,380
|
|
|
7/11/2005
|
+0.30 / +1.27%
|
23.80
|
23.90
|
23.80
|
23.90
|
23.90
|
2.11
|
10,130
|
|
|
7/8/2005
|
+0.30 / +1.29%
|
23.30
|
23.60
|
23.30
|
23.60
|
23.60
|
2.08
|
8,140
|
|
|
7/7/2005
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
2.06
|
8,660
|
|
|
7/6/2005
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
2.06
|
3,330
|
|
|
7/5/2005
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
2.06
|
2,420
|
|
|
7/4/2005
|
+0.20 / +0.87%
|
23.10
|
23.30
|
23.10
|
23.30
|
23.30
|
2.06
|
40
|
|
|
7/1/2005
|
-0.10 / -0.43%
|
23.20
|
23.20
|
23.10
|
23.10
|
23.10
|
2.04
|
4,460
|
|
|
6/30/2005
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
2.05
|
2,900
|
|
|
6/29/2005
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
2.05
|
250
|
|
|
6/28/2005
|
-0.30 / -1.28%
|
23.50
|
23.50
|
23.20
|
23.20
|
23.20
|
2.05
|
450
|
|
|
6/27/2005
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
2.07
|
6,930
|
|
|
6/24/2005
|
+0.40 / +1.74%
|
23.10
|
23.40
|
23.10
|
23.40
|
23.40
|
2.06
|
9,270
|
|
|
6/23/2005
|
+0.10 / +0.44%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.03
|
7,120
|
|
|
6/22/2005
|
+0.10 / +0.44%
|
22.80
|
22.90
|
22.80
|
22.90
|
22.90
|
2.02
|
2,410
|
|
|
6/21/2005
|
-0.10 / -0.44%
|
22.90
|
23.00
|
22.80
|
22.80
|
22.80
|
2.01
|
3,930
|
|
|
6/20/2005
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.90
|
2.02
|
4,110
|
|
|
6/17/2005
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
2.03
|
4,870
|
|
|
6/16/2005
|
+0.10 / +0.44%
|
22.90
|
23.00
|
22.90
|
23.00
|
23.00
|
2.03
|
9,250
|
|
|