|
Closing price on 9/3/2009
|
|
| Open |
27.50 |
| High |
28.80 |
| Low |
27.50 |
| Volume |
380,850 |
| Split-adjusted Price |
5.57 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2009
|
-1.00 / -3.51%
|
27.50
|
28.80
|
27.50
|
27.50
|
27.50
|
5.57
|
380,850
|
|
|
9/1/2009
|
+0.70 / +2.52%
|
27.80
|
29.00
|
27.80
|
28.50
|
28.50
|
5.77
|
613,490
|
|
|
8/31/2009
|
+1.30 / +4.91%
|
26.50
|
27.80
|
26.20
|
27.80
|
27.80
|
5.63
|
706,600
|
|
|
8/28/2009
|
+0.60 / +2.32%
|
26.00
|
26.50
|
25.80
|
26.50
|
26.50
|
5.36
|
377,560
|
|
|
8/27/2009
|
-0.50 / -1.89%
|
26.40
|
26.60
|
25.30
|
25.90
|
25.90
|
5.24
|
330,690
|
|
|
8/26/2009
|
+0.70 / +2.72%
|
26.30
|
26.90
|
26.10
|
26.40
|
26.40
|
5.34
|
487,920
|
|
|
8/25/2009
|
+1.20 / +4.90%
|
24.90
|
25.70
|
24.80
|
25.70
|
25.70
|
5.20
|
863,880
|
|
|
8/24/2009
|
+0.20 / +0.82%
|
24.30
|
24.50
|
24.10
|
24.50
|
24.50
|
4.96
|
439,230
|
|
|
8/21/2009
|
0.00 / 0.00%
|
24.70
|
25.20
|
24.10
|
24.30
|
24.30
|
4.92
|
233,240
|
|
|
8/20/2009
|
-0.20 / -0.82%
|
24.90
|
24.90
|
24.00
|
24.30
|
24.30
|
4.92
|
219,310
|
|
|
8/19/2009
|
+1.10 / +4.70%
|
24.00
|
24.50
|
23.50
|
24.50
|
24.50
|
4.96
|
403,470
|
|
|
8/18/2009
|
-0.80 / -3.31%
|
23.10
|
24.00
|
23.00
|
23.40
|
23.40
|
4.74
|
456,790
|
|
|
8/17/2009
|
-1.20 / -4.72%
|
24.20
|
24.50
|
24.20
|
24.20
|
24.20
|
4.90
|
325,050
|
|
|
8/14/2009
|
-0.30 / -1.17%
|
25.00
|
25.70
|
24.60
|
25.40
|
25.40
|
5.14
|
289,440
|
|
|
8/13/2009
|
+1.20 / +4.90%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
5.20
|
413,740
|
|
|
8/12/2009
|
+1.10 / +4.70%
|
23.50
|
24.50
|
23.00
|
24.50
|
24.50
|
4.96
|
464,820
|
|
|
8/11/2009
|
-0.10 / -0.43%
|
23.50
|
23.60
|
22.90
|
23.40
|
23.40
|
4.74
|
251,150
|
|
|
8/10/2009
|
+0.50 / +2.17%
|
23.20
|
24.00
|
22.60
|
23.50
|
23.50
|
4.76
|
252,710
|
|
|
8/7/2009
|
-0.20 / -0.86%
|
22.80
|
23.20
|
22.50
|
23.00
|
23.00
|
4.66
|
154,160
|
|
|
8/6/2009
|
+1.10 / +4.98%
|
22.60
|
23.20
|
22.40
|
23.20
|
23.20
|
4.70
|
355,450
|
|
|
8/5/2009
|
-0.20 / -0.90%
|
21.20
|
22.20
|
21.20
|
22.10
|
22.10
|
4.47
|
123,550
|
|
|
8/4/2009
|
-0.40 / -1.76%
|
23.10
|
23.20
|
21.60
|
22.30
|
22.30
|
4.51
|
317,560
|
|
|
8/3/2009
|
0.00 / 0.00%
|
22.00
|
22.70
|
21.60
|
22.70
|
22.70
|
4.59
|
287,630
|
|
|
7/31/2009
|
-0.10 / -0.44%
|
23.00
|
23.30
|
22.60
|
22.70
|
22.70
|
4.59
|
158,470
|
|
|
7/30/2009
|
+0.10 / +0.44%
|
22.70
|
22.80
|
21.60
|
22.80
|
22.80
|
4.62
|
156,470
|
|
|
7/29/2009
|
+1.00 / +4.61%
|
22.70
|
22.70
|
22.60
|
22.70
|
22.70
|
4.59
|
272,560
|
|
|
7/28/2009
|
+1.00 / +4.83%
|
21.40
|
21.70
|
21.00
|
21.70
|
21.70
|
4.39
|
451,390
|
|
|
7/27/2009
|
+0.90 / +4.55%
|
20.70
|
20.70
|
20.20
|
20.70
|
20.70
|
4.19
|
273,540
|
|
|
7/24/2009
|
+0.90 / +4.76%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
4.01
|
13,850
|
|
|
7/23/2009
|
+0.90 / +5.00%
|
17.80
|
18.90
|
17.50
|
18.90
|
18.90
|
3.83
|
68,390
|
|
|