|
Closing price on 8/17/2012
|
|
| Open |
5.50 |
| High |
5.60 |
| Low |
5.40 |
| Volume |
46,130 |
| Split-adjusted Price |
1.77 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2012
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.60
|
1.77
|
46,130
|
|
|
8/16/2012
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.50
|
1.74
|
52,050
|
|
|
8/15/2012
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.50
|
1.74
|
122,300
|
|
|
8/14/2012
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.60
|
5.60
|
5.60
|
1.77
|
102,030
|
|
|
8/13/2012
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.60
|
1.77
|
129,310
|
|
|
8/10/2012
|
-0.20 / -3.45%
|
5.70
|
5.80
|
5.60
|
5.60
|
5.60
|
1.77
|
164,830
|
|
|
8/9/2012
|
+0.10 / +1.75%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.80
|
1.83
|
75,770
|
|
|
8/8/2012
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.60
|
5.70
|
5.70
|
1.80
|
118,380
|
|
|
8/7/2012
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.80
|
1.83
|
92,170
|
|
|
8/6/2012
|
+0.20 / +3.57%
|
5.70
|
5.80
|
5.60
|
5.80
|
5.80
|
1.83
|
394,720
|
|
|
8/3/2012
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.60
|
1.77
|
85,170
|
|
|
8/2/2012
|
+0.10 / +1.85%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.50
|
1.74
|
78,840
|
|
|
8/1/2012
|
-0.20 / -3.57%
|
5.50
|
5.60
|
5.40
|
5.40
|
5.40
|
1.70
|
58,600
|
|
|
7/31/2012
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.40
|
5.60
|
5.60
|
1.77
|
76,580
|
|
|
7/30/2012
|
-0.10 / -1.79%
|
5.50
|
5.60
|
5.40
|
5.50
|
5.50
|
1.74
|
114,470
|
|
|
7/27/2012
|
-0.20 / -3.45%
|
5.80
|
5.80
|
5.60
|
5.60
|
5.60
|
1.77
|
195,950
|
|
|
7/26/2012
|
+0.10 / +1.75%
|
5.70
|
5.90
|
5.70
|
5.80
|
5.80
|
1.83
|
97,870
|
|
|
7/25/2012
|
0.00 / 0.00%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.70
|
1.80
|
159,240
|
|
|
7/24/2012
|
-0.20 / -3.39%
|
5.90
|
5.90
|
5.70
|
5.70
|
5.70
|
1.80
|
220,660
|
|
|
7/23/2012
|
-0.30 / -4.84%
|
6.00
|
6.10
|
5.90
|
5.90
|
5.90
|
1.86
|
344,090
|
|
|
7/20/2012
|
-0.10 / -1.59%
|
6.40
|
6.50
|
6.10
|
6.20
|
6.20
|
1.96
|
384,220
|
|
|
7/19/2012
|
+0.20 / +3.28%
|
6.10
|
6.40
|
6.00
|
6.30
|
6.30
|
1.99
|
424,400
|
|
|
7/18/2012
|
+0.20 / +3.39%
|
6.00
|
6.10
|
5.90
|
6.10
|
6.10
|
1.92
|
483,950
|
|
|
7/17/2012
|
+0.20 / +3.51%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
1.86
|
234,360
|
|
|
7/16/2012
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.60
|
5.70
|
5.70
|
1.80
|
369,330
|
|
|
7/13/2012
|
+0.20 / +3.64%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.70
|
1.80
|
227,570
|
|
|
7/12/2012
|
0.00 / 0.00%
|
5.40
|
5.60
|
5.40
|
5.50
|
5.50
|
1.74
|
75,950
|
|
|
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
|
|
|