Closing price on 8/1/2014
|
|
Open |
8.20 |
High |
8.40 |
Low |
8.10 |
Volume |
137,570 |
Split-adjusted Price |
3.12 |
|
|
HAP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/1/2014
|
-0.20 / -2.41%
|
8.20
|
8.40
|
8.10
|
8.10
|
8.10
|
3.12
|
137,570
|
|
7/31/2014
|
+0.10 / +1.22%
|
8.20
|
8.40
|
8.20
|
8.30
|
8.30
|
3.19
|
340,990
|
|
7/30/2014
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.10
|
8.20
|
8.20
|
3.16
|
174,910
|
|
7/29/2014
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.20
|
3.16
|
141,140
|
|
7/28/2014
|
-0.40 / -4.71%
|
8.50
|
8.50
|
8.10
|
8.10
|
8.10
|
3.12
|
450,960
|
|
7/25/2014
|
-0.10 / -1.16%
|
8.60
|
8.80
|
8.40
|
8.50
|
8.50
|
3.27
|
354,410
|
|
7/24/2014
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.60
|
3.31
|
379,400
|
|
7/23/2014
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
3.35
|
317,750
|
|
7/22/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
3.39
|
298,400
|
|
7/21/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.80
|
8.80
|
3.39
|
562,830
|
|
7/18/2014
|
-0.30 / -3.30%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
3.39
|
1,154,210
|
|
7/17/2014
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
3.50
|
295,090
|
|
7/16/2014
|
+0.10 / +1.10%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.20
|
3.54
|
776,440
|
|
7/15/2014
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
3.50
|
576,510
|
|
7/14/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
3.46
|
142,970
|
|
7/11/2014
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
3.46
|
198,740
|
|
7/10/2014
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.70
|
8.90
|
8.90
|
3.43
|
663,330
|
|
7/9/2014
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
3.46
|
323,840
|
|
7/8/2014
|
0.00 / 0.00%
|
9.00
|
9.10
|
8.80
|
9.10
|
9.10
|
3.50
|
405,910
|
|
7/7/2014
|
+0.10 / +1.11%
|
9.00
|
9.20
|
8.90
|
9.10
|
9.10
|
3.50
|
849,190
|
|
7/4/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
3.46
|
303,690
|
|
7/3/2014
|
+0.30 / +3.45%
|
8.90
|
9.20
|
8.90
|
9.00
|
9.00
|
3.46
|
667,070
|
|
7/2/2014
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.60
|
8.70
|
8.70
|
3.35
|
482,860
|
|
7/1/2014
|
0.00 / 0.00%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.70
|
3.35
|
345,590
|
|
6/30/2014
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
3.35
|
501,220
|
|
6/27/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
3.39
|
101,340
|
|
6/26/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
3.39
|
220,920
|
|
6/25/2014
|
+0.20 / +2.33%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
3.39
|
643,630
|
|
6/24/2014
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
3.31
|
260,850
|
|
6/23/2014
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.60
|
3.31
|
212,460
|
|
|