|
Closing price on 9/10/2014
|
|
| Open |
8.70 |
| High |
8.90 |
| Low |
8.60 |
| Volume |
516,950 |
| Split-adjusted Price |
3.43 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2014
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.60
|
8.90
|
8.90
|
3.43
|
516,950
|
|
|
9/9/2014
|
-0.60 / -6.45%
|
9.20
|
9.20
|
8.70
|
8.70
|
8.70
|
3.35
|
1,170,980
|
|
|
9/8/2014
|
-0.20 / -2.11%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
3.58
|
596,470
|
|
|
9/5/2014
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.50
|
9.50
|
9.50
|
3.66
|
1,096,170
|
|
|
9/4/2014
|
+0.60 / +6.74%
|
8.90
|
9.50
|
8.80
|
9.50
|
9.50
|
3.66
|
1,637,800
|
|
|
9/3/2014
|
+0.10 / +1.14%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
3.43
|
650,770
|
|
|
8/29/2014
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
3.39
|
348,380
|
|
|
8/28/2014
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.80
|
3.39
|
553,090
|
|
|
8/27/2014
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
3.39
|
481,380
|
|
|
8/26/2014
|
+0.10 / +1.14%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.90
|
3.43
|
842,870
|
|
|
8/25/2014
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.80
|
3.39
|
462,770
|
|
|
8/22/2014
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.80
|
3.39
|
389,440
|
|
|
8/21/2014
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
3.39
|
342,100
|
|
|
8/20/2014
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
3.46
|
472,270
|
|
|
8/19/2014
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.70
|
8.70
|
3.35
|
644,190
|
|
|
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
|
|
|