|
Closing price on 7/29/2010
|
|
| Open |
19.00 |
| High |
19.10 |
| Low |
18.70 |
| Volume |
95,730 |
| Split-adjusted Price |
4.21 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2010
|
-0.10 / -0.53%
|
19.00
|
19.10
|
18.70
|
18.90
|
18.90
|
4.21
|
95,730
|
|
|
7/28/2010
|
-0.40 / -2.06%
|
19.30
|
19.40
|
18.60
|
19.00
|
19.00
|
4.23
|
182,630
|
|
|
7/27/2010
|
-0.30 / -1.52%
|
19.90
|
19.90
|
19.40
|
19.40
|
19.40
|
4.32
|
80,400
|
|
|
7/26/2010
|
-0.10 / -0.51%
|
20.50
|
20.50
|
19.60
|
19.70
|
19.70
|
4.39
|
67,300
|
|
|
7/23/2010
|
-0.20 / -1.00%
|
20.00
|
20.10
|
19.80
|
19.80
|
19.80
|
4.41
|
86,330
|
|
|
7/22/2010
|
-0.30 / -1.48%
|
20.30
|
20.40
|
20.00
|
20.00
|
20.00
|
4.45
|
79,460
|
|
|
7/21/2010
|
-0.10 / -0.49%
|
20.40
|
20.60
|
20.30
|
20.30
|
20.30
|
4.52
|
73,030
|
|
|
7/20/2010
|
-0.10 / -0.49%
|
20.80
|
20.80
|
20.40
|
20.40
|
20.40
|
4.54
|
126,460
|
|
|
7/19/2010
|
+0.10 / +0.49%
|
20.80
|
20.80
|
20.40
|
20.50
|
20.50
|
4.56
|
232,010
|
|
|
7/16/2010
|
+0.20 / +0.99%
|
20.00
|
20.50
|
20.00
|
20.40
|
20.40
|
4.54
|
232,350
|
|
|
7/15/2010
|
+0.10 / +0.50%
|
20.60
|
20.60
|
20.10
|
20.20
|
20.20
|
4.50
|
149,990
|
|
|
7/14/2010
|
-0.50 / -2.43%
|
20.90
|
21.00
|
20.10
|
20.10
|
20.10
|
4.48
|
213,380
|
|
|
7/13/2010
|
+0.80 / +4.04%
|
20.20
|
20.70
|
20.00
|
20.60
|
20.60
|
4.59
|
237,600
|
|
|
7/12/2010
|
-0.10 / -0.50%
|
19.90
|
20.30
|
19.60
|
19.80
|
19.80
|
4.41
|
92,790
|
|
|
7/9/2010
|
-0.20 / -1.00%
|
20.10
|
20.70
|
19.90
|
19.90
|
19.90
|
4.43
|
128,460
|
|
|
7/8/2010
|
-0.10 / -0.50%
|
20.50
|
20.50
|
20.10
|
20.10
|
20.10
|
4.48
|
119,370
|
|
|
7/7/2010
|
-0.90 / -4.27%
|
21.30
|
21.40
|
20.20
|
20.20
|
20.20
|
4.50
|
155,250
|
|
|
7/6/2010
|
+0.30 / +1.44%
|
21.00
|
21.40
|
20.80
|
21.10
|
21.10
|
4.70
|
693,440
|
|
|
7/5/2010
|
+0.90 / +4.52%
|
20.00
|
20.80
|
20.00
|
20.80
|
20.80
|
4.63
|
330,420
|
|
|
7/2/2010
|
0.00 / 0.00%
|
20.20
|
20.50
|
19.90
|
19.90
|
19.90
|
4.43
|
240,320
|
|
|
7/1/2010
|
-0.50 / -2.45%
|
20.00
|
20.40
|
19.80
|
19.90
|
19.90
|
4.43
|
89,190
|
|
|
6/30/2010
|
-0.70 / -3.32%
|
20.40
|
20.70
|
20.30
|
20.40
|
20.40
|
4.54
|
65,820
|
|
|
6/29/2010
|
0.00 / 0.00%
|
21.20
|
21.40
|
20.50
|
21.10
|
21.10
|
4.70
|
210,240
|
|
|
6/28/2010
|
+1.00 / +4.98%
|
20.30
|
21.10
|
20.30
|
21.10
|
21.10
|
4.70
|
550,630
|
|
|
6/25/2010
|
0.00 / 0.00%
|
19.40
|
20.50
|
19.40
|
20.10
|
20.10
|
4.48
|
247,570
|
|
|
6/24/2010
|
0.00 / 0.00%
|
20.00
|
20.40
|
20.00
|
20.10
|
20.10
|
4.48
|
166,310
|
|
|
6/23/2010
|
+0.20 / +1.01%
|
19.60
|
20.10
|
19.60
|
20.10
|
20.10
|
4.48
|
184,290
|
|
|
6/22/2010
|
-1.00 / -4.78%
|
21.00
|
21.00
|
19.90
|
19.90
|
19.90
|
4.43
|
232,560
|
|
|
6/21/2010
|
+0.40 / +1.95%
|
20.90
|
21.40
|
20.40
|
20.90
|
20.90
|
4.65
|
141,640
|
|
|
6/18/2010
|
-0.60 / -2.84%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
4.56
|
332,970
|
|
|