|
Closing price on 1/19/2017
|
|
| Open |
3.05 |
| High |
3.06 |
| Low |
3.04 |
| Volume |
79,510 |
| Split-adjusted Price |
1.74 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2017
|
+0.01 / +0.33%
|
3.05
|
3.06
|
3.04
|
3.06
|
3.04
|
1.74
|
79,510
|
|
|
1/18/2017
|
-0.01 / -0.33%
|
3.09
|
3.09
|
3.01
|
3.05
|
3.03
|
1.73
|
132,760
|
|
|
1/17/2017
|
0.00 / 0.00%
|
3.02
|
3.10
|
3.02
|
3.06
|
3.05
|
1.74
|
7,730
|
|
|
1/16/2017
|
-0.04 / -1.29%
|
3.10
|
3.13
|
3.06
|
3.06
|
3.08
|
1.74
|
75,300
|
|
|
1/13/2017
|
-0.02 / -0.64%
|
3.13
|
3.16
|
3.10
|
3.10
|
3.10
|
1.76
|
55,470
|
|
|
1/12/2017
|
-0.05 / -1.58%
|
3.17
|
3.17
|
3.11
|
3.12
|
3.14
|
1.77
|
34,980
|
|
|
1/11/2017
|
+0.04 / +1.28%
|
3.13
|
3.18
|
3.13
|
3.17
|
3.17
|
1.80
|
21,150
|
|
|
1/10/2017
|
+0.04 / +1.29%
|
3.10
|
3.13
|
3.08
|
3.13
|
3.09
|
1.78
|
64,300
|
|
|
1/9/2017
|
-0.02 / -0.64%
|
3.15
|
3.15
|
3.08
|
3.09
|
3.09
|
1.75
|
44,280
|
|
|
1/6/2017
|
-0.02 / -0.64%
|
3.15
|
3.15
|
3.10
|
3.11
|
3.13
|
1.77
|
80,550
|
|
|
1/5/2017
|
-0.02 / -0.63%
|
3.15
|
3.17
|
3.13
|
3.13
|
3.15
|
1.78
|
11,350
|
|
|
1/4/2017
|
-0.01 / -0.32%
|
3.17
|
3.17
|
3.15
|
3.15
|
3.16
|
1.79
|
12,900
|
|
|
1/3/2017
|
+0.06 / +1.94%
|
3.17
|
3.17
|
3.06
|
3.16
|
3.10
|
1.79
|
27,120
|
|
|
12/30/2016
|
+0.03 / +0.98%
|
3.07
|
3.10
|
3.07
|
3.10
|
3.08
|
1.76
|
57,700
|
|
|
12/29/2016
|
-0.08 / -2.54%
|
3.11
|
3.15
|
3.07
|
3.07
|
3.11
|
1.74
|
82,350
|
|
|
12/28/2016
|
+0.05 / +1.61%
|
3.10
|
3.18
|
3.06
|
3.15
|
3.09
|
1.79
|
95,250
|
|
|
12/27/2016
|
-0.05 / -1.59%
|
3.10
|
3.18
|
3.10
|
3.10
|
3.11
|
1.76
|
81,400
|
|
|
12/26/2016
|
-0.05 / -1.56%
|
3.18
|
3.20
|
3.00
|
3.15
|
3.06
|
1.79
|
71,530
|
|
|
12/23/2016
|
0.00 / 0.00%
|
3.20
|
3.21
|
3.17
|
3.20
|
3.18
|
1.82
|
21,710
|
|
|
12/22/2016
|
-0.02 / -0.62%
|
3.28
|
3.29
|
3.20
|
3.20
|
3.23
|
1.82
|
25,730
|
|
|
12/21/2016
|
-0.05 / -1.53%
|
3.25
|
3.25
|
3.19
|
3.22
|
3.22
|
1.83
|
260,987
|
|
|
12/20/2016
|
-0.02 / -0.61%
|
3.33
|
3.33
|
3.17
|
3.27
|
3.21
|
1.86
|
17,110
|
|
|
12/19/2016
|
+0.11 / +3.46%
|
3.20
|
3.30
|
3.19
|
3.29
|
3.23
|
1.87
|
42,650
|
|
|
12/16/2016
|
+0.02 / +0.63%
|
3.16
|
3.18
|
3.15
|
3.18
|
3.16
|
1.81
|
90,060
|
|
|
12/15/2016
|
-0.08 / -2.47%
|
3.16
|
3.24
|
3.15
|
3.16
|
3.18
|
1.79
|
212,370
|
|
|
12/14/2016
|
-0.02 / -0.61%
|
3.26
|
3.47
|
3.24
|
3.24
|
3.27
|
1.84
|
108,960
|
|
|
12/13/2016
|
-0.19 / -5.51%
|
3.41
|
3.45
|
3.26
|
3.26
|
3.32
|
1.85
|
154,320
|
|
|
12/12/2016
|
-0.21 / -5.74%
|
3.66
|
3.66
|
3.45
|
3.45
|
3.50
|
1.96
|
85,060
|
|
|
12/9/2016
|
-0.04 / -1.08%
|
3.70
|
3.74
|
3.65
|
3.66
|
3.69
|
2.08
|
41,690
|
|
|
12/8/2016
|
+0.03 / +0.82%
|
3.67
|
3.87
|
3.67
|
3.70
|
3.68
|
2.10
|
23,940
|
|
|