|
Closing price on 3/25/2015
|
|
| Open |
6.60 |
| High |
6.60 |
| Low |
6.50 |
| Volume |
104,750 |
| Split-adjusted Price |
2.96 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2015
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.51
|
2.96
|
104,750
|
|
|
3/24/2015
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.54
|
2.96
|
247,470
|
|
|
3/23/2015
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.72
|
3.00
|
66,950
|
|
|
3/20/2015
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.72
|
3.05
|
64,040
|
|
|
3/19/2015
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.70
|
3.00
|
190,300
|
|
|
3/18/2015
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.70
|
3.00
|
54,970
|
|
|
3/17/2015
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
3.05
|
81,260
|
|
|
3/16/2015
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
3.05
|
159,390
|
|
|
3/13/2015
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
3.05
|
181,080
|
|
|
3/12/2015
|
-0.10 / -1.47%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
3.00
|
76,910
|
|
|
3/11/2015
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
3.05
|
64,760
|
|
|
3/10/2015
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.90
|
3.09
|
86,350
|
|
|
3/9/2015
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
3.09
|
57,440
|
|
|
3/6/2015
|
-0.20 / -2.78%
|
7.10
|
7.10
|
7.00
|
7.00
|
7.00
|
3.14
|
193,000
|
|
|
3/5/2015
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
3.22
|
154,430
|
|
|
3/4/2015
|
-1.00 / -12.50%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
3.14
|
309,330
|
|
|
3/3/2015
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
3.08
|
361,910
|
|
|
3/2/2015
|
-0.10 / -1.23%
|
8.10
|
8.10
|
7.80
|
8.00
|
8.00
|
3.08
|
170,650
|
|
|
2/27/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
3.12
|
165,100
|
|
|
2/26/2015
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.10
|
3.12
|
102,090
|
|
|
2/25/2015
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
3.12
|
153,410
|
|
|
2/24/2015
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
3.12
|
19,800
|
|
|
2/13/2015
|
+0.10 / +1.23%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.20
|
3.16
|
37,660
|
|
|
2/12/2015
|
+0.20 / +2.53%
|
7.90
|
8.20
|
7.90
|
8.10
|
8.10
|
3.12
|
79,260
|
|
|
2/11/2015
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.90
|
3.04
|
21,460
|
|
|
2/10/2015
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.90
|
3.04
|
80,400
|
|
|
2/9/2015
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.80
|
7.90
|
7.90
|
3.04
|
20,850
|
|
|
2/6/2015
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.90
|
3.04
|
31,290
|
|
|
2/5/2015
|
-0.10 / -1.27%
|
7.90
|
8.00
|
7.80
|
7.80
|
7.80
|
3.00
|
102,260
|
|
|
2/4/2015
|
0.00 / 0.00%
|
7.90
|
8.00
|
7.80
|
7.90
|
7.90
|
3.04
|
50,490
|
|
|