|
Closing price on 7/7/2009
|
|
| Open |
23.10 |
| High |
23.50 |
| Low |
22.90 |
| Volume |
87,250 |
| Split-adjusted Price |
4.72 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/19/2009
|
-1.10 / -4.66%
|
23.60
|
23.70
|
22.50
|
22.50
|
22.50
|
4.55
|
440,540
|
|
|
6/18/2009
|
-1.20 / -4.84%
|
23.60
|
24.80
|
23.60
|
23.60
|
23.60
|
4.78
|
576,420
|
|
|
6/17/2009
|
-1.30 / -4.98%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
5.02
|
42,540
|
|
|
6/16/2009
|
-1.30 / -4.74%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
5.28
|
22,220
|
|
|
6/15/2009
|
-1.40 / -4.86%
|
27.50
|
27.50
|
27.40
|
27.40
|
27.40
|
5.55
|
161,010
|
|
|
6/12/2009
|
-0.70 / -2.37%
|
30.90
|
30.90
|
28.30
|
28.80
|
28.80
|
5.83
|
265,100
|
|
|
6/11/2009
|
+1.40 / +4.98%
|
28.10
|
29.50
|
27.90
|
29.50
|
29.50
|
5.97
|
405,190
|
|
|
6/10/2009
|
-1.40 / -4.75%
|
28.20
|
28.50
|
28.10
|
28.10
|
28.10
|
5.69
|
119,740
|
|
|
6/9/2009
|
+1.20 / +4.24%
|
28.90
|
29.50
|
28.20
|
29.50
|
29.50
|
5.97
|
467,620
|
|
|
6/8/2009
|
+1.30 / +4.81%
|
27.50
|
28.30
|
27.40
|
28.30
|
28.30
|
5.73
|
640,890
|
|
|
6/5/2009
|
+1.20 / +4.65%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
5.47
|
273,230
|
|
|
6/4/2009
|
+1.20 / +4.88%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
5.22
|
73,140
|
|
|
6/3/2009
|
+1.10 / +4.68%
|
23.10
|
24.60
|
23.10
|
24.60
|
24.60
|
4.98
|
663,190
|
|
|
6/2/2009
|
+0.90 / +3.98%
|
23.70
|
23.70
|
22.00
|
23.50
|
23.50
|
4.76
|
416,360
|
|
|
6/1/2009
|
+1.00 / +4.63%
|
22.10
|
22.60
|
21.50
|
22.60
|
22.60
|
4.57
|
340,070
|
|
|
5/29/2009
|
+0.10 / +0.47%
|
21.30
|
21.90
|
20.50
|
21.60
|
21.60
|
4.37
|
192,540
|
|
|
5/28/2009
|
-0.80 / -3.59%
|
21.40
|
22.10
|
21.30
|
21.50
|
21.50
|
4.35
|
273,290
|
|
|
5/27/2009
|
+0.20 / +0.90%
|
21.30
|
22.30
|
21.00
|
22.30
|
22.30
|
4.51
|
549,510
|
|
|