|
Closing price on 12/31/2025
|
|
| Open |
7.41 |
| High |
7.41 |
| Low |
7.21 |
| Volume |
16,100 |
| Split-adjusted Price |
7.31 |
There is no data on 1/5/2026. Display data on 12/31/2025 instead.
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/31/2025
|
-0.10 / -1.35%
|
7.41
|
7.41
|
7.21
|
7.31
|
7.33
|
7.31
|
16,100
|
|
|
12/30/2025
|
+0.26 / +3.64%
|
7.43
|
7.43
|
7.14
|
7.41
|
7.26
|
7.41
|
1,900
|
|
|
12/29/2025
|
-0.17 / -2.32%
|
7.38
|
7.69
|
7.11
|
7.15
|
7.21
|
7.15
|
83,100
|
|
|
12/26/2025
|
-0.26 / -3.43%
|
7.33
|
7.49
|
7.30
|
7.32
|
7.32
|
7.32
|
34,900
|
|
|
12/25/2025
|
+0.01 / +0.13%
|
7.40
|
7.58
|
7.34
|
7.58
|
7.40
|
7.58
|
18,100
|
|
|
12/24/2025
|
-0.03 / -0.39%
|
7.59
|
7.59
|
7.49
|
7.57
|
7.51
|
7.57
|
4,800
|
|
|
12/23/2025
|
+0.10 / +1.33%
|
7.50
|
7.69
|
7.50
|
7.60
|
7.54
|
7.60
|
10,300
|
|
|
12/22/2025
|
-0.30 / -3.85%
|
7.74
|
7.74
|
7.50
|
7.50
|
7.60
|
7.50
|
29,600
|
|
|
12/19/2025
|
+0.05 / +0.65%
|
7.69
|
7.80
|
7.69
|
7.80
|
7.78
|
7.80
|
14,400
|
|
|
12/18/2025
|
+0.05 / +0.65%
|
7.44
|
8.00
|
7.40
|
7.75
|
7.86
|
7.75
|
130,800
|
|
|
12/17/2025
|
0.00 / 0.00%
|
7.68
|
7.79
|
7.41
|
7.70
|
7.66
|
7.70
|
12,600
|
|
|
12/16/2025
|
-0.09 / -1.16%
|
7.79
|
7.79
|
7.30
|
7.70
|
7.63
|
7.70
|
3,500
|
|
|
12/15/2025
|
+0.09 / +1.17%
|
7.50
|
7.99
|
7.17
|
7.79
|
7.53
|
7.79
|
124,400
|
|
|
12/12/2025
|
-0.01 / -0.13%
|
7.70
|
7.97
|
7.60
|
7.70
|
7.76
|
7.70
|
37,200
|
|
|
12/11/2025
|
0.00 / 0.00%
|
7.65
|
7.85
|
7.65
|
7.71
|
7.73
|
7.71
|
181,600
|
|
|
12/10/2025
|
-0.16 / -2.03%
|
7.87
|
7.87
|
7.71
|
7.71
|
7.73
|
7.71
|
20,600
|
|
|
12/9/2025
|
-0.13 / -1.63%
|
8.00
|
8.00
|
7.71
|
7.87
|
7.78
|
7.87
|
20,000
|
|
|
12/8/2025
|
0.00 / 0.00%
|
7.99
|
8.02
|
7.71
|
8.00
|
7.97
|
8.00
|
154,900
|
|
|
12/5/2025
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.61
|
8.00
|
7.84
|
8.00
|
112,100
|
|
|
12/4/2025
|
0.00 / 0.00%
|
8.07
|
8.07
|
7.88
|
8.00
|
8.00
|
8.00
|
276,600
|
|
|
12/3/2025
|
-0.01 / -0.12%
|
8.00
|
8.05
|
7.81
|
8.00
|
8.00
|
8.00
|
134,300
|
|
|
12/2/2025
|
+0.41 / +5.39%
|
7.76
|
8.02
|
7.54
|
8.01
|
7.92
|
8.01
|
470,500
|
|
|
12/1/2025
|
+0.22 / +2.98%
|
7.38
|
7.62
|
7.36
|
7.60
|
7.43
|
7.60
|
224,500
|
|
|
11/28/2025
|
-0.22 / -2.89%
|
7.60
|
7.60
|
7.38
|
7.38
|
7.49
|
7.38
|
32,200
|
|
|
11/27/2025
|
-0.19 / -2.44%
|
7.79
|
7.79
|
7.32
|
7.60
|
7.61
|
7.60
|
10,900
|
|
|
11/26/2025
|
-0.01 / -0.13%
|
7.61
|
7.79
|
7.60
|
7.79
|
7.65
|
7.79
|
36,700
|
|
|
11/25/2025
|
+0.17 / +2.23%
|
7.60
|
8.00
|
7.31
|
7.80
|
7.60
|
7.80
|
126,000
|
|
|
11/24/2025
|
+0.03 / +0.39%
|
7.60
|
7.66
|
7.59
|
7.63
|
7.61
|
7.63
|
173,900
|
|
|
11/21/2025
|
+0.10 / +1.33%
|
7.23
|
7.60
|
7.23
|
7.60
|
7.51
|
7.60
|
199,400
|
|
|
11/20/2025
|
0.00 / 0.00%
|
7.16
|
7.58
|
7.16
|
7.50
|
7.47
|
7.50
|
188,400
|
|
|