|
Closing price on 1/25/2022
|
|
| Open |
12.15 |
| High |
12.40 |
| Low |
11.70 |
| Volume |
146,500 |
| Split-adjusted Price |
10.74 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2022
|
+0.25 / +2.06%
|
12.15
|
12.40
|
11.70
|
12.40
|
12.08
|
10.74
|
146,500
|
|
|
1/24/2022
|
-0.60 / -4.71%
|
13.45
|
13.45
|
11.95
|
12.15
|
12.45
|
10.52
|
392,300
|
|
|
1/21/2022
|
+0.80 / +6.69%
|
12.75
|
12.75
|
12.70
|
12.75
|
12.75
|
11.04
|
194,300
|
|
|
1/20/2022
|
+0.75 / +6.70%
|
11.30
|
11.95
|
11.30
|
11.95
|
11.77
|
10.35
|
379,100
|
|
|
1/19/2022
|
-0.90 / -6.79%
|
12.40
|
13.25
|
12.35
|
12.35
|
12.65
|
9.68
|
705,700
|
|
|
1/18/2022
|
-0.95 / -6.69%
|
13.50
|
13.70
|
13.25
|
13.25
|
13.31
|
10.38
|
663,700
|
|
|
1/17/2022
|
-1.05 / -6.89%
|
15.00
|
15.50
|
14.20
|
14.20
|
14.54
|
11.12
|
985,200
|
|
|
1/14/2022
|
-0.15 / -0.97%
|
15.00
|
15.40
|
14.70
|
15.25
|
15.21
|
11.95
|
324,600
|
|
|
1/13/2022
|
-0.50 / -3.14%
|
15.80
|
15.95
|
14.80
|
15.40
|
15.27
|
12.06
|
886,500
|
|
|
1/12/2022
|
-0.75 / -4.50%
|
16.35
|
16.65
|
15.50
|
15.90
|
15.96
|
12.46
|
756,100
|
|
|
1/11/2022
|
-0.70 / -4.03%
|
17.40
|
17.40
|
16.45
|
16.65
|
16.92
|
13.04
|
6,397,213
|
|
|
1/10/2022
|
+0.35 / +2.06%
|
17.00
|
18.15
|
16.50
|
17.35
|
17.41
|
13.59
|
2,666,180
|
|
|
1/7/2022
|
0.00 / 0.00%
|
17.85
|
17.85
|
17.00
|
17.00
|
17.45
|
13.32
|
1,070,000
|
|
|
1/6/2022
|
+1.10 / +6.92%
|
16.50
|
17.00
|
16.30
|
17.00
|
16.69
|
13.32
|
1,481,800
|
|
|
1/5/2022
|
+0.20 / +1.27%
|
15.75
|
16.35
|
15.70
|
15.90
|
16.00
|
12.46
|
896,400
|
|
|
1/4/2022
|
0.00 / 0.00%
|
15.70
|
15.85
|
15.65
|
15.70
|
15.72
|
12.30
|
358,600
|
|
|
12/31/2021
|
0.00 / 0.00%
|
15.95
|
15.95
|
15.55
|
15.70
|
15.68
|
12.30
|
537,100
|
|
|
12/30/2021
|
+0.40 / +2.61%
|
15.30
|
15.90
|
15.00
|
15.70
|
15.54
|
12.30
|
663,200
|
|
|
12/29/2021
|
+0.05 / +0.33%
|
15.40
|
15.40
|
15.00
|
15.30
|
15.18
|
11.99
|
220,700
|
|
|
12/28/2021
|
+0.75 / +5.17%
|
14.55
|
15.45
|
14.55
|
15.25
|
15.07
|
11.95
|
597,300
|
|
|
12/27/2021
|
-0.40 / -2.68%
|
14.90
|
14.90
|
14.40
|
14.50
|
14.56
|
11.36
|
409,900
|
|
|
12/24/2021
|
-0.15 / -1.00%
|
15.05
|
15.10
|
14.70
|
14.90
|
14.91
|
11.67
|
441,200
|
|
|
12/23/2021
|
-0.05 / -0.33%
|
15.00
|
15.30
|
14.50
|
15.05
|
14.88
|
11.79
|
674,400
|
|
|
12/22/2021
|
0.00 / 0.00%
|
15.15
|
15.40
|
14.90
|
15.10
|
15.11
|
11.83
|
511,200
|
|
|
12/21/2021
|
+0.25 / +1.68%
|
14.55
|
15.25
|
14.55
|
15.10
|
14.95
|
11.83
|
754,300
|
|
|
12/20/2021
|
-0.65 / -4.19%
|
15.50
|
15.50
|
14.65
|
14.85
|
15.04
|
11.63
|
977,300
|
|
|
12/17/2021
|
-0.30 / -1.90%
|
15.95
|
15.95
|
15.40
|
15.50
|
15.60
|
12.14
|
897,500
|
|
|
12/16/2021
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.50
|
15.80
|
15.66
|
12.38
|
662,000
|
|
|
12/15/2021
|
-0.20 / -1.24%
|
16.10
|
16.25
|
15.80
|
15.90
|
15.98
|
12.46
|
372,400
|
|
|
12/14/2021
|
-0.20 / -1.23%
|
16.30
|
16.40
|
15.95
|
16.10
|
16.08
|
12.61
|
750,200
|
|
|