|
Closing price on 5/20/2015
|
|
| Open |
6.80 |
| High |
7.10 |
| Low |
6.80 |
| Volume |
1,455,110 |
| Split-adjusted Price |
3.18 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2015
|
+0.40 / +5.97%
|
6.80
|
7.10
|
6.80
|
7.10
|
7.08
|
3.18
|
1,455,110
|
|
|
5/19/2015
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.60
|
3.00
|
270,680
|
|
|
5/18/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.58
|
2.96
|
417,120
|
|
|
5/15/2015
|
-0.10 / -1.49%
|
6.70
|
6.90
|
6.50
|
6.60
|
6.69
|
2.96
|
862,590
|
|
|
5/14/2015
|
+0.40 / +6.35%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.65
|
3.00
|
1,418,480
|
|
|
5/13/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
2.82
|
475,040
|
|
|
5/12/2015
|
+0.10 / +1.61%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.18
|
2.82
|
724,140
|
|
|
5/11/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.25
|
2.78
|
165,700
|
|
|
5/8/2015
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.16
|
2.78
|
182,700
|
|
|
5/7/2015
|
+0.20 / +3.39%
|
5.90
|
6.20
|
5.90
|
6.10
|
6.05
|
2.73
|
220,070
|
|
|
5/6/2015
|
-0.30 / -4.84%
|
6.10
|
6.20
|
5.90
|
5.90
|
5.99
|
2.64
|
161,860
|
|
|
5/5/2015
|
+0.10 / +1.64%
|
6.10
|
6.20
|
5.90
|
6.20
|
6.06
|
2.78
|
261,040
|
|
|
5/4/2015
|
-0.40 / -6.15%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.17
|
2.73
|
582,920
|
|
|
4/27/2015
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.41
|
2.91
|
238,020
|
|
|
4/24/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.34
|
2.87
|
70,300
|
|
|
4/23/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.30
|
6.40
|
6.33
|
2.87
|
229,130
|
|
|
4/22/2015
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.44
|
2.87
|
273,690
|
|
|
4/21/2015
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.46
|
2.91
|
216,050
|
|
|
4/20/2015
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.52
|
2.91
|
276,580
|
|
|
4/17/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.59
|
2.96
|
236,450
|
|
|
4/16/2015
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.57
|
2.96
|
316,780
|
|
|
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
|
|
|