|
Closing price on 8/18/2014
|
|
| Open |
8.70 |
| High |
8.80 |
| Low |
8.60 |
| Volume |
350,840 |
| Split-adjusted Price |
3.35 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2014
|
-0.10 / -1.14%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
3.35
|
350,840
|
|
|
8/15/2014
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.80
|
3.39
|
608,220
|
|
|
8/14/2014
|
-0.30 / -3.33%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.70
|
3.35
|
1,192,610
|
|
|
8/13/2014
|
+0.10 / +1.12%
|
9.00
|
9.10
|
8.90
|
9.00
|
9.00
|
3.46
|
534,390
|
|
|
8/12/2014
|
-0.20 / -2.20%
|
9.00
|
9.30
|
8.90
|
8.90
|
8.90
|
3.43
|
304,450
|
|
|
8/11/2014
|
0.00 / 0.00%
|
9.10
|
9.50
|
9.10
|
9.10
|
9.10
|
3.50
|
1,195,670
|
|
|
8/8/2014
|
+0.40 / +4.60%
|
8.80
|
9.30
|
8.70
|
9.10
|
9.10
|
3.50
|
1,303,240
|
|
|
8/7/2014
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
3.35
|
361,670
|
|
|
8/6/2014
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.60
|
8.60
|
8.60
|
3.31
|
161,120
|
|
|
8/5/2014
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.60
|
3.31
|
239,420
|
|
|
8/4/2014
|
+0.30 / +3.70%
|
8.20
|
8.50
|
8.10
|
8.40
|
8.40
|
3.23
|
292,920
|
|
|
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
|
|
|