|
Closing price on 4/15/2015
|
|
| Open |
6.50 |
| High |
6.70 |
| Low |
6.50 |
| Volume |
502,150 |
| Split-adjusted Price |
3.00 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/15/2015
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.61
|
3.00
|
502,150
|
|
|
4/14/2015
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.52
|
2.96
|
284,020
|
|
|
4/13/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.59
|
2.96
|
289,200
|
|
|
4/10/2015
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.60
|
6.60
|
6.80
|
2.96
|
1,989,180
|
|
|
4/9/2015
|
+0.40 / +6.45%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.58
|
2.96
|
1,382,940
|
|
|
4/8/2015
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.22
|
2.78
|
206,910
|
|
|
4/7/2015
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.25
|
2.82
|
63,950
|
|
|
4/6/2015
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.22
|
2.78
|
52,400
|
|
|
4/3/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.32
|
2.87
|
109,670
|
|
|
4/2/2015
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.28
|
2.87
|
156,070
|
|
|
4/1/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.10
|
6.30
|
6.27
|
2.82
|
276,940
|
|
|
3/31/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.31
|
2.82
|
95,470
|
|
|
3/30/2015
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.37
|
2.82
|
138,860
|
|
|
3/27/2015
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.50
|
2.87
|
88,180
|
|
|
3/26/2015
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.52
|
2.96
|
99,760
|
|
|
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
|
|
|