|
Closing price on 7/14/2026
|
|
| Open |
7.29 |
| High |
7.29 |
| Low |
7.05 |
| Volume |
93,000 |
| Split-adjusted Price |
7.27 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2026
|
+0.01 / +0.14%
|
7.29
|
7.29
|
7.05
|
7.27
|
7.10
|
7.27
|
93,000
|
|
|
7/13/2026
|
+0.15 / +2.11%
|
7.11
|
7.29
|
6.90
|
7.26
|
7.03
|
7.26
|
169,500
|
|
|
7/10/2026
|
-0.03 / -0.42%
|
7.00
|
7.40
|
7.00
|
7.11
|
7.12
|
7.11
|
111,600
|
|
|
7/9/2026
|
-0.11 / -1.52%
|
7.18
|
7.24
|
7.03
|
7.14
|
7.13
|
7.14
|
4,800
|
|
|
7/8/2026
|
+0.45 / +6.62%
|
6.99
|
7.26
|
6.99
|
7.25
|
7.14
|
7.25
|
166,000
|
|
|
7/7/2026
|
-0.01 / -0.15%
|
6.85
|
7.04
|
6.72
|
6.80
|
7.02
|
6.80
|
43,300
|
|
|
7/6/2026
|
-0.18 / -2.58%
|
6.99
|
6.99
|
6.80
|
6.81
|
6.80
|
6.81
|
82,100
|
|
|
7/3/2026
|
+0.01 / +0.14%
|
6.90
|
6.99
|
6.50
|
6.99
|
6.80
|
6.99
|
156,100
|
|
|
7/2/2026
|
+0.12 / +1.75%
|
6.84
|
7.00
|
6.84
|
6.98
|
6.89
|
6.98
|
119,600
|
|
|
7/1/2026
|
+0.02 / +0.29%
|
6.79
|
6.86
|
6.75
|
6.86
|
6.80
|
6.86
|
617,000
|
|
|
6/30/2026
|
+0.12 / +1.79%
|
6.72
|
6.84
|
6.65
|
6.84
|
6.68
|
6.84
|
59,700
|
|
|
6/29/2026
|
-0.17 / -2.47%
|
6.72
|
6.72
|
6.70
|
6.72
|
6.70
|
6.72
|
79,800
|
|
|
6/26/2026
|
-0.10 / -1.43%
|
6.76
|
6.89
|
6.70
|
6.89
|
6.70
|
6.89
|
51,400
|
|
|
6/25/2026
|
+0.10 / +1.45%
|
6.89
|
7.22
|
6.60
|
6.99
|
6.83
|
6.99
|
176,800
|
|
|
6/24/2026
|
-0.07 / -1.01%
|
6.50
|
6.90
|
6.50
|
6.89
|
6.82
|
6.89
|
12,300
|
|
|
6/23/2026
|
+0.36 / +5.45%
|
6.61
|
7.00
|
6.60
|
6.96
|
6.68
|
6.96
|
24,000
|
|
|
6/22/2026
|
-0.21 / -3.08%
|
6.79
|
6.81
|
6.60
|
6.60
|
6.70
|
6.60
|
99,300
|
|
|
6/19/2026
|
+0.11 / +1.64%
|
6.51
|
6.84
|
6.30
|
6.81
|
6.69
|
6.81
|
40,600
|
|
|
6/18/2026
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.65
|
6.70
|
7,700
|
|
|
6/17/2026
|
+0.20 / +3.17%
|
6.30
|
6.70
|
6.29
|
6.50
|
6.40
|
6.50
|
31,700
|
|
|
6/16/2026
|
+0.06 / +0.96%
|
6.24
|
6.40
|
6.24
|
6.30
|
6.27
|
6.30
|
4,200
|
|
|
6/15/2026
|
+0.16 / +2.63%
|
6.50
|
6.50
|
6.20
|
6.24
|
6.26
|
6.24
|
3,400
|
|
|
6/12/2026
|
-0.45 / -6.89%
|
6.49
|
6.50
|
6.08
|
6.08
|
6.16
|
6.08
|
53,700
|
|
|
6/11/2026
|
0.00 / 0.00%
|
6.40
|
6.65
|
6.40
|
6.53
|
6.45
|
6.53
|
6,500
|
|
|
6/10/2026
|
+0.12 / +1.87%
|
6.10
|
6.54
|
6.07
|
6.53
|
6.25
|
6.53
|
11,100
|
|
|
6/9/2026
|
-0.38 / -5.60%
|
6.78
|
6.78
|
6.32
|
6.41
|
6.43
|
6.41
|
22,900
|
|
|
6/8/2026
|
0.00 / 0.00%
|
6.78
|
6.79
|
6.48
|
6.79
|
6.60
|
6.79
|
8,000
|
|
|
6/5/2026
|
-0.04 / -0.59%
|
6.82
|
6.82
|
6.71
|
6.79
|
6.78
|
6.79
|
1,800
|
|
|
6/4/2026
|
-0.01 / -0.15%
|
6.81
|
6.84
|
6.37
|
6.83
|
6.62
|
6.83
|
13,300
|
|
|
6/3/2026
|
+0.22 / +3.32%
|
6.62
|
6.84
|
6.62
|
6.84
|
6.62
|
6.84
|
7,700
|
|
|