|
Closing price on 11/12/2014
|
|
| Open |
9.40 |
| High |
9.70 |
| Low |
9.40 |
| Volume |
1,075,790 |
| Split-adjusted Price |
3.73 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/12/2014
|
+0.30 / +3.19%
|
9.40
|
9.70
|
9.40
|
9.70
|
9.70
|
3.73
|
1,075,790
|
|
|
11/11/2014
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.40
|
3.62
|
169,720
|
|
|
11/10/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
3.62
|
290,840
|
|
|
11/7/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.40
|
3.62
|
317,310
|
|
|
11/6/2014
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.40
|
9.40
|
3.62
|
422,400
|
|
|
11/5/2014
|
-0.20 / -2.08%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.40
|
3.62
|
524,390
|
|
|
11/4/2014
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.60
|
3.70
|
547,880
|
|
|
11/3/2014
|
+0.10 / +1.04%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
3.73
|
581,020
|
|
|
10/31/2014
|
+0.10 / +1.05%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.60
|
3.70
|
786,070
|
|
|
10/30/2014
|
+0.20 / +2.15%
|
9.30
|
9.80
|
9.10
|
9.50
|
9.50
|
3.66
|
929,020
|
|
|
10/29/2014
|
+0.20 / +2.20%
|
9.20
|
9.30
|
9.10
|
9.30
|
9.30
|
3.58
|
194,130
|
|
|
10/28/2014
|
+0.30 / +3.41%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.10
|
3.50
|
365,970
|
|
|
10/27/2014
|
-0.40 / -4.35%
|
9.00
|
9.30
|
8.80
|
8.80
|
8.80
|
3.39
|
370,050
|
|
|
10/24/2014
|
0.00 / 0.00%
|
9.10
|
9.20
|
8.90
|
9.20
|
9.20
|
3.54
|
659,810
|
|
|
10/23/2014
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.20
|
3.54
|
609,490
|
|
|
10/22/2014
|
+0.10 / +1.08%
|
9.40
|
9.60
|
9.30
|
9.40
|
9.40
|
3.62
|
319,490
|
|
|
10/21/2014
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.30
|
3.58
|
331,120
|
|
|
10/20/2014
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.30
|
3.58
|
175,710
|
|
|
10/17/2014
|
-0.10 / -1.06%
|
9.40
|
9.50
|
9.00
|
9.30
|
9.30
|
3.58
|
412,460
|
|
|
10/16/2014
|
-0.30 / -3.09%
|
9.50
|
9.60
|
9.10
|
9.40
|
9.40
|
3.62
|
766,780
|
|
|
10/15/2014
|
0.00 / 0.00%
|
9.60
|
9.90
|
9.50
|
9.70
|
9.70
|
3.73
|
442,220
|
|
|
10/14/2014
|
+0.10 / +1.04%
|
9.70
|
10.00
|
9.60
|
9.70
|
9.70
|
3.73
|
1,214,910
|
|
|
10/13/2014
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.60
|
3.70
|
605,600
|
|
|
10/10/2014
|
-0.20 / -2.02%
|
9.90
|
10.30
|
9.70
|
9.70
|
9.70
|
3.73
|
1,236,950
|
|
|
10/9/2014
|
+0.60 / +6.45%
|
9.40
|
9.90
|
9.30
|
9.90
|
9.90
|
3.81
|
2,581,600
|
|
|
10/8/2014
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.30
|
3.58
|
624,840
|
|
|
10/7/2014
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.00
|
9.10
|
9.10
|
3.50
|
378,650
|
|
|
10/6/2014
|
+0.20 / +2.25%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.10
|
3.50
|
479,240
|
|
|
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
|
|
|