|
Closing price on 8/27/2010
|
|
| Open |
14.60 |
| High |
15.10 |
| Low |
14.30 |
| Volume |
102,480 |
| Split-adjusted Price |
3.30 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2010
|
0.00 / 0.00%
|
14.60
|
15.10
|
14.30
|
14.80
|
14.80
|
3.30
|
102,480
|
|
|
8/26/2010
|
-0.40 / -2.63%
|
15.20
|
15.60
|
14.50
|
14.80
|
14.80
|
3.30
|
140,980
|
|
|
8/25/2010
|
-0.70 / -4.40%
|
15.30
|
15.40
|
15.20
|
15.20
|
15.20
|
3.38
|
70,460
|
|
|
8/24/2010
|
-0.80 / -4.79%
|
16.20
|
16.20
|
15.90
|
15.90
|
15.90
|
3.54
|
155,050
|
|
|
8/23/2010
|
-0.20 / -1.18%
|
17.30
|
17.30
|
16.70
|
16.70
|
16.70
|
3.72
|
50,670
|
|
|
8/20/2010
|
-0.30 / -1.74%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.90
|
3.76
|
83,690
|
|
|
8/19/2010
|
-0.20 / -1.15%
|
17.40
|
17.40
|
17.00
|
17.20
|
17.20
|
3.83
|
57,010
|
|
|
8/18/2010
|
-0.90 / -4.92%
|
18.00
|
18.00
|
17.40
|
17.40
|
17.40
|
3.87
|
102,190
|
|
|
8/17/2010
|
-0.10 / -0.54%
|
18.30
|
18.50
|
17.80
|
18.30
|
18.30
|
4.07
|
52,720
|
|
|
8/16/2010
|
+0.70 / +3.95%
|
18.00
|
18.40
|
17.70
|
18.40
|
18.40
|
4.10
|
206,110
|
|
|
8/13/2010
|
+0.40 / +2.31%
|
17.40
|
17.70
|
17.10
|
17.70
|
17.70
|
3.94
|
128,630
|
|
|
8/12/2010
|
-0.90 / -4.95%
|
17.90
|
17.90
|
17.30
|
17.30
|
17.30
|
3.85
|
217,230
|
|
|
8/11/2010
|
0.00 / 0.00%
|
18.20
|
18.50
|
17.70
|
18.20
|
18.20
|
4.05
|
98,830
|
|
|
8/10/2010
|
-0.30 / -1.62%
|
18.30
|
18.60
|
17.60
|
18.20
|
18.20
|
4.05
|
311,240
|
|
|
8/9/2010
|
-0.80 / -4.15%
|
20.10
|
20.10
|
18.50
|
18.50
|
18.50
|
4.12
|
238,450
|
|
|
8/6/2010
|
+0.90 / +4.89%
|
19.00
|
19.30
|
19.00
|
19.30
|
19.30
|
4.30
|
238,540
|
|
|
8/5/2010
|
+0.40 / +2.22%
|
18.70
|
18.70
|
18.00
|
18.40
|
18.40
|
4.10
|
55,680
|
|
|
8/4/2010
|
-0.50 / -2.70%
|
18.30
|
18.30
|
17.90
|
18.00
|
18.00
|
4.01
|
143,130
|
|
|
8/3/2010
|
0.00 / 0.00%
|
18.50
|
18.90
|
18.40
|
18.50
|
18.50
|
4.12
|
104,760
|
|
|
8/2/2010
|
-0.70 / -3.65%
|
19.20
|
19.20
|
18.50
|
18.50
|
18.50
|
4.12
|
85,290
|
|
|
7/30/2010
|
+0.30 / +1.59%
|
19.00
|
19.40
|
18.80
|
19.20
|
19.20
|
4.28
|
119,890
|
|
|
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
|
|
|