Closing price on 8/9/2011
|
|
Open |
5.40 |
High |
5.40 |
Low |
5.30 |
Volume |
56,790 |
Split-adjusted Price |
1.45 |
|
|
HAP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/9/2011
|
-0.20 / -3.64%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.30
|
1.45
|
56,790
|
|
8/8/2011
|
-0.20 / -3.51%
|
5.60
|
5.70
|
5.50
|
5.50
|
5.50
|
1.51
|
7,540
|
|
8/5/2011
|
+0.10 / +1.79%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.70
|
1.56
|
15,320
|
|
8/4/2011
|
+0.20 / +3.70%
|
5.40
|
5.60
|
5.40
|
5.60
|
5.60
|
1.54
|
23,890
|
|
8/3/2011
|
-0.20 / -3.57%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.40
|
1.48
|
26,450
|
|
8/2/2011
|
-0.20 / -3.45%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.60
|
1.54
|
52,760
|
|
8/1/2011
|
-0.20 / -3.33%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.80
|
1.59
|
15,320
|
|
7/29/2011
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.80
|
6.00
|
6.00
|
1.65
|
20,880
|
|
7/28/2011
|
+0.10 / +1.72%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.90
|
1.62
|
12,270
|
|
7/27/2011
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.80
|
1.59
|
11,460
|
|
7/26/2011
|
-0.10 / -1.69%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.80
|
1.59
|
21,810
|
|
7/25/2011
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
1.62
|
14,880
|
|
7/22/2011
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
1.65
|
15,420
|
|
7/21/2011
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
1.65
|
21,760
|
|
7/20/2011
|
+0.10 / +1.64%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.20
|
1.70
|
20,260
|
|
7/19/2011
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
1.67
|
17,550
|
|
7/18/2011
|
-0.80 / -11.59%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
1.67
|
151,520
|
|
7/15/2011
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.90
|
6.90
|
6.90
|
1.69
|
41,190
|
|
7/14/2011
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.10
|
1.74
|
53,410
|
|
7/13/2011
|
-0.10 / -1.39%
|
7.20
|
7.30
|
7.10
|
7.10
|
7.10
|
1.74
|
28,720
|
|
7/12/2011
|
-0.10 / -1.37%
|
7.20
|
7.20
|
7.10
|
7.20
|
7.20
|
1.76
|
89,810
|
|
7/11/2011
|
+0.10 / +1.39%
|
7.30
|
7.40
|
7.10
|
7.30
|
7.30
|
1.79
|
63,070
|
|
7/8/2011
|
+0.20 / +2.86%
|
7.10
|
7.20
|
7.00
|
7.20
|
7.20
|
1.76
|
80,640
|
|
7/7/2011
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
1.71
|
34,740
|
|
7/6/2011
|
-0.20 / -2.78%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.00
|
1.71
|
28,820
|
|
7/5/2011
|
+0.30 / +4.35%
|
6.90
|
7.20
|
6.90
|
7.20
|
7.20
|
1.76
|
54,200
|
|
7/4/2011
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
1.69
|
27,710
|
|
7/1/2011
|
-0.30 / -4.17%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.90
|
1.69
|
54,410
|
|
6/30/2011
|
-0.20 / -2.70%
|
7.20
|
7.30
|
7.10
|
7.20
|
7.20
|
1.76
|
160,020
|
|
6/29/2011
|
-0.10 / -1.33%
|
7.30
|
7.50
|
7.20
|
7.40
|
7.40
|
1.81
|
25,180
|
|
|