|
Closing price on 12/20/2010
|
|
| Open |
15.30 |
| High |
15.30 |
| Low |
14.90 |
| Volume |
164,500 |
| Split-adjusted Price |
3.36 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2010
|
+0.10 / +0.67%
|
15.30
|
15.30
|
14.90
|
15.10
|
15.10
|
3.36
|
164,500
|
|
|
12/17/2010
|
+0.70 / +4.90%
|
14.80
|
15.00
|
14.20
|
15.00
|
15.00
|
3.34
|
481,510
|
|
|
12/16/2010
|
-0.70 / -4.67%
|
14.50
|
15.00
|
14.30
|
14.30
|
14.30
|
3.18
|
288,120
|
|
|
12/15/2010
|
-0.10 / -0.66%
|
15.20
|
15.50
|
14.80
|
15.00
|
15.00
|
3.34
|
365,390
|
|
|
12/14/2010
|
-0.70 / -4.43%
|
15.70
|
15.80
|
15.10
|
15.10
|
15.10
|
3.36
|
464,060
|
|
|
12/13/2010
|
+0.60 / +3.95%
|
15.80
|
15.90
|
15.70
|
15.80
|
15.80
|
3.52
|
506,330
|
|
|
12/10/2010
|
+0.70 / +4.83%
|
15.00
|
15.20
|
14.60
|
15.20
|
15.20
|
3.38
|
384,530
|
|
|
12/9/2010
|
+0.60 / +4.32%
|
13.90
|
14.50
|
13.50
|
14.50
|
14.50
|
3.23
|
330,800
|
|
|
12/8/2010
|
-0.70 / -4.79%
|
14.50
|
14.90
|
13.90
|
13.90
|
13.90
|
3.10
|
354,800
|
|
|
12/7/2010
|
-0.60 / -3.95%
|
15.20
|
15.90
|
14.60
|
14.60
|
14.60
|
3.25
|
348,640
|
|
|
12/6/2010
|
+0.70 / +4.83%
|
15.00
|
15.20
|
14.50
|
15.20
|
15.20
|
3.38
|
514,910
|
|
|
12/3/2010
|
+0.60 / +4.32%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.23
|
161,870
|
|
|
12/2/2010
|
+0.60 / +4.51%
|
13.40
|
13.90
|
13.40
|
13.90
|
13.90
|
3.10
|
371,150
|
|
|
12/1/2010
|
-0.50 / -3.62%
|
13.80
|
14.00
|
13.30
|
13.30
|
13.30
|
2.96
|
203,150
|
|
|
11/30/2010
|
+0.50 / +3.76%
|
13.70
|
13.90
|
13.70
|
13.80
|
13.80
|
3.07
|
312,890
|
|
|
11/29/2010
|
+0.40 / +3.10%
|
12.90
|
13.30
|
12.60
|
13.30
|
13.30
|
2.96
|
59,680
|
|
|
11/26/2010
|
+0.60 / +4.88%
|
12.60
|
12.90
|
12.30
|
12.90
|
12.90
|
2.87
|
196,830
|
|
|
11/25/2010
|
+0.50 / +4.24%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.30
|
2.74
|
286,960
|
|
|
11/24/2010
|
0.00 / 0.00%
|
11.70
|
12.10
|
11.60
|
11.80
|
11.80
|
2.63
|
60,040
|
|
|
11/23/2010
|
+0.20 / +1.72%
|
11.70
|
11.80
|
11.60
|
11.80
|
11.80
|
2.63
|
43,500
|
|
|
11/22/2010
|
-0.40 / -3.33%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.60
|
2.58
|
78,090
|
|
|
11/19/2010
|
-0.10 / -0.83%
|
12.20
|
12.20
|
11.90
|
12.00
|
12.00
|
2.67
|
58,990
|
|
|
11/18/2010
|
+0.30 / +2.54%
|
12.10
|
12.30
|
11.90
|
12.10
|
12.10
|
2.69
|
45,490
|
|
|
11/17/2010
|
+0.10 / +0.85%
|
11.50
|
12.10
|
11.50
|
11.80
|
11.80
|
2.63
|
57,120
|
|
|
11/16/2010
|
-0.50 / -4.10%
|
11.90
|
12.00
|
11.60
|
11.70
|
11.70
|
2.61
|
141,300
|
|
|
11/15/2010
|
-0.50 / -3.94%
|
12.60
|
12.70
|
12.20
|
12.20
|
12.20
|
2.72
|
60,950
|
|
|
11/12/2010
|
-0.60 / -4.51%
|
13.30
|
13.50
|
12.70
|
12.70
|
12.70
|
2.83
|
272,810
|
|
|
11/11/2010
|
-0.30 / -2.21%
|
13.60
|
13.70
|
13.30
|
13.30
|
13.30
|
2.96
|
110,240
|
|
|
11/10/2010
|
-0.10 / -0.73%
|
13.70
|
13.80
|
13.50
|
13.60
|
13.60
|
3.03
|
41,550
|
|
|
11/9/2010
|
-0.30 / -2.14%
|
13.90
|
13.90
|
13.60
|
13.70
|
13.70
|
3.05
|
103,500
|
|
|