|
Closing price on 1/30/2019
|
|
| Open |
3.15 |
| High |
3.27 |
| Low |
3.15 |
| Volume |
59,780 |
| Split-adjusted Price |
1.93 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2019
|
+0.02 / +0.62%
|
3.15
|
3.27
|
3.15
|
3.27
|
3.21
|
1.93
|
59,780
|
|
|
1/29/2019
|
0.00 / 0.00%
|
3.16
|
3.25
|
3.16
|
3.25
|
3.17
|
1.92
|
11,340
|
|
|
1/28/2019
|
+0.04 / +1.25%
|
3.17
|
3.25
|
3.14
|
3.25
|
3.23
|
1.92
|
12,090
|
|
|
1/25/2019
|
-0.03 / -0.93%
|
3.26
|
3.26
|
3.16
|
3.21
|
3.19
|
1.89
|
28,540
|
|
|
1/24/2019
|
-0.02 / -0.61%
|
3.21
|
3.24
|
3.15
|
3.24
|
3.18
|
1.91
|
49,080
|
|
|
1/23/2019
|
+0.01 / +0.31%
|
3.25
|
3.26
|
3.25
|
3.26
|
3.26
|
1.92
|
170
|
|
|
1/22/2019
|
-0.01 / -0.31%
|
3.34
|
3.34
|
3.19
|
3.25
|
3.21
|
1.92
|
67,550
|
|
|
1/21/2019
|
0.00 / 0.00%
|
3.21
|
3.35
|
3.21
|
3.26
|
3.28
|
1.92
|
29,600
|
|
|
1/18/2019
|
-0.04 / -1.21%
|
3.30
|
3.30
|
3.16
|
3.26
|
3.20
|
1.92
|
37,200
|
|
|
1/17/2019
|
-0.04 / -1.20%
|
3.34
|
3.34
|
3.20
|
3.30
|
3.26
|
1.95
|
6,140
|
|
|
1/16/2019
|
+0.01 / +0.30%
|
3.28
|
3.34
|
3.22
|
3.34
|
3.30
|
1.97
|
1,870
|
|
|
1/15/2019
|
-0.02 / -0.60%
|
3.35
|
3.35
|
3.21
|
3.33
|
3.31
|
1.96
|
11,620
|
|
|
1/14/2019
|
+0.02 / +0.60%
|
3.33
|
3.35
|
3.33
|
3.35
|
3.33
|
1.98
|
300
|
|
|
1/11/2019
|
-0.02 / -0.60%
|
3.28
|
3.33
|
3.26
|
3.33
|
3.29
|
1.96
|
35,870
|
|
|
1/10/2019
|
-0.05 / -1.47%
|
3.35
|
3.35
|
3.30
|
3.35
|
3.34
|
1.98
|
57,020
|
|
|
1/9/2019
|
+0.09 / +2.72%
|
3.31
|
3.40
|
3.31
|
3.40
|
3.36
|
2.01
|
520
|
|
|
1/8/2019
|
-0.08 / -2.36%
|
3.36
|
3.36
|
3.31
|
3.31
|
3.32
|
1.95
|
27,690
|
|
|
1/7/2019
|
-0.01 / -0.29%
|
3.40
|
3.40
|
3.32
|
3.39
|
3.36
|
2.00
|
6,540
|
|
|
1/4/2019
|
+0.03 / +0.89%
|
3.24
|
3.40
|
3.24
|
3.40
|
3.31
|
2.01
|
13,280
|
|
|
1/3/2019
|
-0.03 / -0.88%
|
3.38
|
3.38
|
3.30
|
3.37
|
3.35
|
1.99
|
22,990
|
|
|
1/2/2019
|
-0.03 / -0.87%
|
3.38
|
3.43
|
3.38
|
3.40
|
3.38
|
2.01
|
8,870
|
|
|
12/28/2018
|
+0.01 / +0.29%
|
3.42
|
3.43
|
3.41
|
3.43
|
3.42
|
2.02
|
16,450
|
|
|
12/27/2018
|
0.00 / 0.00%
|
3.42
|
3.42
|
3.38
|
3.42
|
3.41
|
2.02
|
4,830
|
|
|
12/26/2018
|
+0.07 / +2.09%
|
3.42
|
3.42
|
3.42
|
3.42
|
3.42
|
2.02
|
1,360
|
|
|
12/25/2018
|
-0.09 / -2.62%
|
3.42
|
3.42
|
3.34
|
3.35
|
3.35
|
1.98
|
37,930
|
|
|
12/24/2018
|
+0.06 / +1.78%
|
3.40
|
3.44
|
3.40
|
3.44
|
3.42
|
2.03
|
3,700
|
|
|
12/21/2018
|
-0.03 / -0.88%
|
3.40
|
3.40
|
3.38
|
3.38
|
3.38
|
1.99
|
10,050
|
|
|
12/20/2018
|
-0.05 / -1.45%
|
3.46
|
3.46
|
3.40
|
3.41
|
3.43
|
2.01
|
5,970
|
|
|
12/19/2018
|
+0.03 / +0.87%
|
3.43
|
3.46
|
3.42
|
3.46
|
3.44
|
2.04
|
4,720
|
|
|
12/18/2018
|
0.00 / 0.00%
|
3.43
|
3.47
|
3.40
|
3.43
|
3.44
|
2.02
|
27,320
|
|
|