|
Closing price on 7/31/2009
|
|
| Open |
23.00 |
| High |
23.30 |
| Low |
22.60 |
| Volume |
158,470 |
| Split-adjusted Price |
4.59 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/31/2009
|
-0.10 / -0.44%
|
23.00
|
23.30
|
22.60
|
22.70
|
22.70
|
4.59
|
158,470
|
|
|
7/30/2009
|
+0.10 / +0.44%
|
22.70
|
22.80
|
21.60
|
22.80
|
22.80
|
4.62
|
156,470
|
|
|
7/29/2009
|
+1.00 / +4.61%
|
22.70
|
22.70
|
22.60
|
22.70
|
22.70
|
4.59
|
272,560
|
|
|
7/28/2009
|
+1.00 / +4.83%
|
21.40
|
21.70
|
21.00
|
21.70
|
21.70
|
4.39
|
451,390
|
|
|
7/27/2009
|
+0.90 / +4.55%
|
20.70
|
20.70
|
20.20
|
20.70
|
20.70
|
4.19
|
273,540
|
|
|
7/24/2009
|
+0.90 / +4.76%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
4.01
|
13,850
|
|
|
7/23/2009
|
+0.90 / +5.00%
|
17.80
|
18.90
|
17.50
|
18.90
|
18.90
|
3.83
|
68,390
|
|
|
7/22/2009
|
-0.60 / -3.23%
|
18.60
|
18.80
|
18.00
|
18.00
|
18.00
|
3.64
|
68,520
|
|
|
7/21/2009
|
-0.60 / -3.13%
|
18.50
|
19.30
|
18.40
|
18.60
|
18.60
|
3.77
|
68,380
|
|
|
7/20/2009
|
-1.00 / -4.95%
|
19.50
|
20.00
|
19.20
|
19.20
|
19.20
|
3.89
|
38,130
|
|
|
7/17/2009
|
-0.20 / -0.98%
|
20.60
|
20.60
|
19.90
|
20.20
|
20.20
|
4.09
|
57,310
|
|
|
7/16/2009
|
+0.80 / +4.08%
|
20.50
|
20.50
|
20.00
|
20.40
|
20.40
|
4.13
|
218,050
|
|
|
7/15/2009
|
-0.30 / -1.51%
|
19.60
|
20.10
|
19.60
|
19.60
|
19.60
|
3.97
|
109,750
|
|
|
7/14/2009
|
-1.00 / -4.78%
|
20.20
|
20.50
|
19.90
|
19.90
|
19.90
|
4.03
|
127,820
|
|
|
7/13/2009
|
-1.00 / -4.57%
|
21.50
|
21.50
|
20.90
|
20.90
|
20.90
|
4.23
|
78,480
|
|
|
7/10/2009
|
-1.10 / -4.78%
|
23.00
|
23.00
|
21.90
|
21.90
|
21.90
|
4.43
|
89,420
|
|
|
7/9/2009
|
+0.20 / +0.88%
|
22.30
|
23.40
|
22.00
|
23.00
|
23.00
|
4.66
|
108,250
|
|
|
7/8/2009
|
-0.50 / -2.15%
|
22.80
|
23.20
|
22.70
|
22.80
|
22.80
|
4.62
|
115,850
|
|
|
7/7/2009
|
-0.10 / -0.43%
|
23.10
|
23.50
|
22.90
|
23.30
|
23.30
|
4.72
|
87,250
|
|
|
7/6/2009
|
+0.90 / +4.00%
|
23.00
|
23.60
|
22.80
|
23.40
|
23.40
|
4.74
|
326,430
|
|
|
7/3/2009
|
0.00 / 0.00%
|
21.60
|
22.70
|
21.60
|
22.50
|
22.50
|
4.55
|
103,890
|
|
|
7/2/2009
|
+0.10 / +0.45%
|
22.10
|
23.00
|
21.30
|
22.50
|
22.50
|
4.55
|
145,300
|
|
|
7/1/2009
|
-1.10 / -4.68%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
4.53
|
54,850
|
|
|
6/30/2009
|
-0.20 / -0.84%
|
23.20
|
23.50
|
22.60
|
23.50
|
23.50
|
4.76
|
168,800
|
|
|
6/29/2009
|
-0.10 / -0.42%
|
23.80
|
23.90
|
23.00
|
23.70
|
23.70
|
4.80
|
146,260
|
|
|
6/26/2009
|
+0.30 / +1.28%
|
22.70
|
23.80
|
22.40
|
23.80
|
23.80
|
4.82
|
212,730
|
|
|
6/25/2009
|
+1.10 / +4.91%
|
23.50
|
23.50
|
22.40
|
23.50
|
23.50
|
4.76
|
446,900
|
|
|
6/24/2009
|
+1.00 / +4.67%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
4.53
|
39,860
|
|
|
6/23/2009
|
-1.10 / -4.89%
|
21.50
|
22.40
|
21.40
|
21.40
|
21.40
|
4.33
|
206,350
|
|
|
6/22/2009
|
0.00 / 0.00%
|
21.50
|
22.50
|
21.40
|
22.50
|
22.50
|
4.55
|
340,960
|
|
|