|
Closing price on 9/15/2008
|
|
| Open |
28.50 |
| High |
29.00 |
| Low |
27.00 |
| Volume |
142,830 |
| Split-adjusted Price |
4.93 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2008
|
+0.30 / +1.08%
|
28.50
|
29.00
|
27.00
|
28.00
|
28.00
|
4.93
|
142,830
|
|
|
9/12/2008
|
-1.40 / -4.81%
|
27.70
|
27.80
|
27.70
|
27.70
|
27.70
|
4.88
|
96,160
|
|
|
9/11/2008
|
-1.50 / -4.90%
|
29.60
|
30.00
|
29.10
|
29.10
|
29.10
|
5.12
|
117,640
|
|
|
9/10/2008
|
-1.60 / -4.97%
|
33.00
|
33.00
|
30.60
|
30.60
|
30.60
|
5.39
|
182,230
|
|
|
9/9/2008
|
+0.20 / +0.63%
|
33.60
|
33.60
|
31.30
|
32.20
|
32.20
|
5.67
|
293,360
|
|
|
9/8/2008
|
0.00 / 0.00%
|
30.40
|
32.50
|
30.40
|
32.00
|
32.00
|
5.63
|
158,960
|
|
|
9/5/2008
|
-1.60 / -4.76%
|
33.00
|
33.00
|
32.00
|
32.00
|
32.00
|
5.63
|
111,230
|
|
|
9/4/2008
|
+0.60 / +1.82%
|
31.60
|
33.60
|
31.40
|
33.60
|
33.60
|
5.91
|
250,830
|
|
|
9/3/2008
|
+1.50 / +4.76%
|
33.00
|
33.00
|
32.50
|
33.00
|
33.00
|
5.81
|
202,940
|
|
|
8/29/2008
|
-1.60 / -4.83%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
5.54
|
131,180
|
|
|
8/28/2008
|
-1.70 / -4.89%
|
33.20
|
33.40
|
33.10
|
33.10
|
33.10
|
5.83
|
328,960
|
|
|
8/27/2008
|
+1.60 / +4.82%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
6.13
|
52,610
|
|
|
8/26/2008
|
+1.50 / +4.73%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
5.84
|
32,840
|
|
|
8/25/2008
|
+1.50 / +4.97%
|
31.70
|
31.70
|
31.70
|
31.70
|
31.70
|
5.58
|
82,060
|
|
|
8/22/2008
|
+1.40 / +4.86%
|
30.10
|
30.20
|
28.00
|
30.20
|
30.20
|
5.32
|
255,150
|
|
|
8/21/2008
|
+1.30 / +4.73%
|
28.60
|
28.80
|
27.70
|
28.80
|
28.80
|
5.07
|
199,740
|
|
|
8/20/2008
|
-0.90 / -3.17%
|
27.00
|
29.50
|
27.00
|
27.50
|
27.50
|
4.84
|
212,310
|
|
|
8/19/2008
|
-0.20 / -0.70%
|
30.00
|
30.00
|
28.20
|
28.40
|
28.40
|
5.00
|
350,000
|
|
|
8/18/2008
|
+1.30 / +4.76%
|
28.60
|
28.60
|
28.20
|
28.60
|
28.60
|
5.03
|
145,780
|
|
|
8/15/2008
|
+0.70 / +2.63%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
4.81
|
11,820
|
|
|
8/14/2008
|
+0.70 / +2.70%
|
26.60
|
26.60
|
26.50
|
26.60
|
26.60
|
4.68
|
142,790
|
|
|
8/13/2008
|
+0.70 / +2.78%
|
25.70
|
25.90
|
24.60
|
25.90
|
25.90
|
4.56
|
223,160
|
|
|
8/12/2008
|
+0.70 / +2.86%
|
25.20
|
25.20
|
24.50
|
25.20
|
25.20
|
4.44
|
182,430
|
|
|
8/11/2008
|
+0.70 / +2.94%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
4.31
|
22,550
|
|
|
8/8/2008
|
+0.60 / +2.59%
|
23.80
|
23.80
|
23.20
|
23.80
|
23.80
|
4.19
|
139,110
|
|
|
8/7/2008
|
-0.70 / -2.93%
|
24.50
|
24.50
|
23.20
|
23.20
|
23.20
|
4.08
|
191,850
|
|
|
8/6/2008
|
-0.70 / -2.85%
|
23.90
|
25.30
|
23.90
|
23.90
|
23.90
|
4.21
|
262,490
|
|
|
8/5/2008
|
-0.70 / -2.77%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
4.33
|
4,390
|
|
|
8/4/2008
|
-0.70 / -2.69%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
4.45
|
6,950
|
|
|
8/1/2008
|
-0.80 / -2.99%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
4.58
|
40,030
|
|
|