|
Closing price on 1/5/2024
|
|
| Open |
4.88 |
| High |
4.91 |
| Low |
4.80 |
| Volume |
74,300 |
| Split-adjusted Price |
4.85 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2024
|
-0.03 / -0.61%
|
4.88
|
4.91
|
4.80
|
4.85
|
4.83
|
4.85
|
74,300
|
|
|
1/4/2024
|
-0.01 / -0.20%
|
4.89
|
4.90
|
4.86
|
4.88
|
4.87
|
4.88
|
58,500
|
|
|
1/3/2024
|
+0.03 / +0.62%
|
4.85
|
4.89
|
4.76
|
4.89
|
4.83
|
4.89
|
174,400
|
|
|
1/2/2024
|
+0.01 / +0.21%
|
4.92
|
4.92
|
4.80
|
4.86
|
4.84
|
4.86
|
99,700
|
|
|
12/29/2023
|
0.00 / 0.00%
|
4.85
|
4.95
|
4.80
|
4.85
|
4.83
|
4.85
|
74,500
|
|
|
12/28/2023
|
+0.04 / +0.83%
|
4.81
|
4.88
|
4.76
|
4.85
|
4.81
|
4.85
|
165,100
|
|
|
12/27/2023
|
+0.01 / +0.21%
|
4.73
|
4.84
|
4.73
|
4.81
|
4.80
|
4.81
|
67,100
|
|
|
12/26/2023
|
+0.10 / +2.13%
|
4.84
|
4.84
|
4.75
|
4.80
|
4.80
|
4.80
|
83,600
|
|
|
12/25/2023
|
0.00 / 0.00%
|
4.74
|
4.75
|
4.68
|
4.70
|
4.70
|
4.70
|
80,400
|
|
|
12/22/2023
|
-0.07 / -1.47%
|
4.77
|
4.80
|
4.69
|
4.70
|
4.71
|
4.70
|
79,400
|
|
|
12/21/2023
|
0.00 / 0.00%
|
4.79
|
4.79
|
4.65
|
4.77
|
4.72
|
4.77
|
185,300
|
|
|
12/20/2023
|
+0.01 / +0.21%
|
4.77
|
4.79
|
4.68
|
4.77
|
4.75
|
4.77
|
45,100
|
|
|
12/19/2023
|
0.00 / 0.00%
|
4.79
|
4.85
|
4.65
|
4.76
|
4.73
|
4.76
|
281,500
|
|
|
12/18/2023
|
-0.11 / -2.26%
|
4.87
|
4.87
|
4.74
|
4.76
|
4.80
|
4.76
|
172,200
|
|
|
12/15/2023
|
-0.12 / -2.40%
|
4.96
|
4.96
|
4.85
|
4.87
|
4.88
|
4.87
|
148,500
|
|
|
12/14/2023
|
0.00 / 0.00%
|
4.92
|
5.07
|
4.90
|
4.99
|
4.99
|
4.99
|
316,600
|
|
|
12/13/2023
|
-0.03 / -0.60%
|
5.05
|
5.08
|
4.84
|
4.99
|
4.94
|
4.99
|
361,900
|
|
|
12/12/2023
|
+0.04 / +0.80%
|
5.10
|
5.19
|
4.66
|
5.02
|
5.06
|
5.02
|
4,779,332
|
|
|
12/11/2023
|
+0.32 / +6.87%
|
4.70
|
4.98
|
4.70
|
4.98
|
4.93
|
4.98
|
1,177,700
|
|
|
12/8/2023
|
+0.01 / +0.22%
|
4.65
|
4.67
|
4.61
|
4.66
|
4.65
|
4.66
|
252,100
|
|
|
12/7/2023
|
+0.02 / +0.43%
|
4.65
|
4.67
|
4.57
|
4.65
|
4.62
|
4.65
|
166,500
|
|
|
12/6/2023
|
+0.05 / +1.09%
|
4.57
|
4.64
|
4.57
|
4.63
|
4.60
|
4.63
|
102,500
|
|
|
12/5/2023
|
-0.04 / -0.87%
|
4.62
|
4.68
|
4.56
|
4.58
|
4.61
|
4.58
|
124,700
|
|
|
12/4/2023
|
0.00 / 0.00%
|
4.62
|
4.63
|
4.53
|
4.62
|
4.60
|
4.62
|
81,400
|
|
|
12/1/2023
|
0.00 / 0.00%
|
4.62
|
4.64
|
4.46
|
4.62
|
4.54
|
4.62
|
277,800
|
|
|
11/30/2023
|
+0.02 / +0.43%
|
4.60
|
4.65
|
4.50
|
4.62
|
4.57
|
4.62
|
162,800
|
|
|
11/29/2023
|
+0.01 / +0.22%
|
4.59
|
4.61
|
4.50
|
4.60
|
4.54
|
4.60
|
163,700
|
|
|
11/28/2023
|
0.00 / 0.00%
|
4.52
|
4.62
|
4.45
|
4.59
|
4.52
|
4.59
|
83,300
|
|
|
11/27/2023
|
0.00 / 0.00%
|
4.50
|
4.69
|
4.45
|
4.59
|
4.53
|
4.59
|
43,600
|
|
|
11/24/2023
|
0.00 / 0.00%
|
4.58
|
4.63
|
4.45
|
4.59
|
4.55
|
4.59
|
63,600
|
|
|