|
Closing price on 1/16/2023
|
|
| Open |
4.51 |
| High |
4.54 |
| Low |
4.42 |
| Volume |
55,700 |
| Split-adjusted Price |
4.11 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2023
|
-0.04 / -0.88%
|
4.51
|
4.54
|
4.42
|
4.50
|
4.50
|
4.11
|
55,700
|
|
|
1/13/2023
|
0.00 / 0.00%
|
4.55
|
4.56
|
4.51
|
4.54
|
4.54
|
4.14
|
79,900
|
|
|
1/12/2023
|
+0.02 / +0.44%
|
4.51
|
4.54
|
4.46
|
4.54
|
4.51
|
4.14
|
85,900
|
|
|
1/11/2023
|
+0.04 / +0.89%
|
4.50
|
4.54
|
4.46
|
4.52
|
4.51
|
4.12
|
68,900
|
|
|
1/10/2023
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.35
|
4.48
|
4.42
|
4.09
|
140,900
|
|
|
1/9/2023
|
0.00 / 0.00%
|
4.50
|
4.51
|
4.43
|
4.48
|
4.46
|
4.09
|
50,500
|
|
|
1/6/2023
|
-0.04 / -0.88%
|
4.54
|
4.55
|
4.48
|
4.48
|
4.51
|
4.09
|
174,800
|
|
|
1/5/2023
|
-0.03 / -0.66%
|
4.55
|
4.56
|
4.47
|
4.52
|
4.51
|
4.12
|
95,000
|
|
|
1/4/2023
|
+0.05 / +1.11%
|
4.50
|
4.59
|
4.40
|
4.55
|
4.52
|
4.15
|
85,900
|
|
|
1/3/2023
|
+0.23 / +5.39%
|
4.30
|
4.55
|
4.30
|
4.50
|
4.44
|
4.11
|
112,300
|
|
|
12/30/2022
|
+0.02 / +0.47%
|
4.30
|
4.35
|
4.27
|
4.27
|
4.30
|
3.90
|
80,500
|
|
|
12/29/2022
|
+0.04 / +0.95%
|
4.24
|
4.37
|
4.21
|
4.25
|
4.27
|
3.88
|
91,500
|
|
|
12/28/2022
|
0.00 / 0.00%
|
4.21
|
4.29
|
4.17
|
4.21
|
4.22
|
3.84
|
64,000
|
|
|
12/27/2022
|
+0.06 / +1.45%
|
4.29
|
4.29
|
4.15
|
4.21
|
4.22
|
3.84
|
150,900
|
|
|
12/26/2022
|
-0.15 / -3.49%
|
4.32
|
4.32
|
4.11
|
4.15
|
4.20
|
3.79
|
86,000
|
|
|
12/23/2022
|
+0.07 / +1.65%
|
4.37
|
4.37
|
4.15
|
4.30
|
4.26
|
3.92
|
62,800
|
|
|
12/22/2022
|
-0.17 / -3.86%
|
4.40
|
4.40
|
4.22
|
4.23
|
4.34
|
3.86
|
266,500
|
|
|
12/21/2022
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.28
|
4.40
|
4.40
|
4.02
|
109,800
|
|
|
12/20/2022
|
-0.11 / -2.39%
|
4.50
|
4.63
|
4.45
|
4.50
|
4.50
|
4.11
|
172,800
|
|
|
12/19/2022
|
+0.01 / +0.22%
|
4.61
|
4.69
|
4.60
|
4.61
|
4.64
|
4.21
|
153,200
|
|
|
12/16/2022
|
0.00 / 0.00%
|
4.52
|
4.68
|
4.52
|
4.60
|
4.59
|
4.20
|
121,700
|
|
|
12/15/2022
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.51
|
4.60
|
4.57
|
4.20
|
168,900
|
|
|
12/14/2022
|
+0.01 / +0.22%
|
4.64
|
4.71
|
4.60
|
4.60
|
4.63
|
4.20
|
171,400
|
|
|
12/13/2022
|
-0.11 / -2.34%
|
4.60
|
4.73
|
4.50
|
4.59
|
4.58
|
4.19
|
110,400
|
|
|
12/12/2022
|
+0.05 / +1.08%
|
4.75
|
4.85
|
4.70
|
4.70
|
4.76
|
4.29
|
91,900
|
|
|
12/9/2022
|
+0.05 / +1.09%
|
4.62
|
4.68
|
4.58
|
4.65
|
4.63
|
4.24
|
67,600
|
|
|
12/8/2022
|
+0.04 / +0.88%
|
4.51
|
4.71
|
4.51
|
4.60
|
4.61
|
4.20
|
177,000
|
|
|
12/7/2022
|
-0.33 / -6.75%
|
4.82
|
4.93
|
4.56
|
4.56
|
4.65
|
4.16
|
223,500
|
|
|
12/6/2022
|
-0.21 / -4.12%
|
5.11
|
5.11
|
4.89
|
4.89
|
4.98
|
4.46
|
325,200
|
|
|
12/5/2022
|
-0.02 / -0.39%
|
5.18
|
5.20
|
5.07
|
5.10
|
5.15
|
4.65
|
334,000
|
|
|