|
Closing price on 9/15/2010
|
|
| Open |
15.80 |
| High |
16.20 |
| Low |
15.40 |
| Volume |
135,600 |
| Split-adjusted Price |
3.47 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2010
|
-0.40 / -2.50%
|
15.80
|
16.20
|
15.40
|
15.60
|
15.60
|
3.47
|
135,600
|
|
|
9/14/2010
|
+0.10 / +0.63%
|
16.30
|
16.30
|
15.20
|
16.00
|
16.00
|
3.56
|
100,720
|
|
|
9/13/2010
|
-0.40 / -2.45%
|
16.30
|
16.50
|
15.50
|
15.90
|
15.90
|
3.54
|
290,530
|
|
|
9/10/2010
|
-0.80 / -4.68%
|
17.10
|
17.20
|
16.30
|
16.30
|
16.30
|
3.63
|
135,420
|
|
|
9/9/2010
|
+0.60 / +3.64%
|
17.10
|
17.20
|
16.50
|
17.10
|
17.10
|
3.81
|
165,180
|
|
|
9/8/2010
|
-0.50 / -2.94%
|
16.50
|
17.00
|
16.20
|
16.50
|
16.50
|
3.67
|
202,580
|
|
|
9/7/2010
|
-0.50 / -2.86%
|
17.50
|
17.80
|
17.00
|
17.00
|
17.00
|
3.79
|
156,410
|
|
|
9/6/2010
|
+0.60 / +3.55%
|
17.30
|
17.70
|
17.00
|
17.50
|
17.50
|
3.90
|
169,600
|
|
|
9/1/2010
|
+0.70 / +4.32%
|
16.20
|
16.90
|
15.90
|
16.90
|
16.90
|
3.76
|
115,050
|
|
|
8/31/2010
|
+0.70 / +4.52%
|
15.80
|
16.20
|
15.50
|
16.20
|
16.20
|
3.61
|
314,810
|
|
|
8/30/2010
|
+0.70 / +4.73%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.50
|
3.45
|
79,780
|
|
|
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
|
|
|