|
Closing price on 10/3/2014
|
|
| Open |
9.00 |
| High |
9.10 |
| Low |
8.90 |
| Volume |
368,350 |
| Split-adjusted Price |
3.43 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2014
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
3.43
|
368,350
|
|
|
10/2/2014
|
+0.20 / +2.27%
|
8.80
|
9.30
|
8.70
|
9.00
|
9.00
|
3.46
|
507,950
|
|
|
10/1/2014
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.80
|
3.39
|
264,510
|
|
|
9/30/2014
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
3.35
|
122,560
|
|
|
9/29/2014
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.60
|
3.31
|
214,690
|
|
|
9/26/2014
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.60
|
3.31
|
192,040
|
|
|
9/25/2014
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.70
|
3.35
|
189,130
|
|
|
9/24/2014
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.60
|
3.31
|
213,070
|
|
|
9/23/2014
|
-0.10 / -1.15%
|
8.70
|
8.80
|
8.60
|
8.60
|
8.60
|
3.31
|
500,100
|
|
|
9/22/2014
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.70
|
8.70
|
8.70
|
3.35
|
267,860
|
|
|
9/19/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
3.39
|
258,130
|
|
|
9/18/2014
|
-0.10 / -1.12%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.80
|
3.39
|
329,950
|
|
|
9/17/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
3.43
|
446,400
|
|
|
9/16/2014
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.90
|
3.43
|
494,390
|
|
|
9/15/2014
|
-0.20 / -2.22%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.80
|
3.39
|
500,640
|
|
|
9/12/2014
|
+0.10 / +1.12%
|
8.80
|
9.00
|
8.70
|
9.00
|
9.00
|
3.46
|
712,070
|
|
|
9/11/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
3.43
|
213,370
|
|
|
9/10/2014
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.90
|
3.43
|
516,950
|
|
|
9/9/2014
|
-0.60 / -6.45%
|
9.20
|
9.20
|
8.70
|
8.70
|
8.70
|
3.35
|
1,170,980
|
|
|
9/8/2014
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
3.58
|
596,470
|
|
|
9/5/2014
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.50
|
3.66
|
1,096,170
|
|
|
9/4/2014
|
+0.60 / +6.74%
|
8.90
|
9.50
|
8.80
|
9.50
|
9.50
|
3.66
|
1,637,800
|
|
|
9/3/2014
|
+0.10 / +1.14%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
3.43
|
650,770
|
|
|
8/29/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
3.39
|
348,380
|
|
|
8/28/2014
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.80
|
3.39
|
553,090
|
|
|
8/27/2014
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
3.39
|
481,380
|
|
|
8/26/2014
|
+0.10 / +1.14%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
3.43
|
842,870
|
|
|
8/25/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.80
|
3.39
|
462,770
|
|
|
8/22/2014
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.80
|
3.39
|
389,440
|
|
|
8/21/2014
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
3.39
|
342,100
|
|
|