|
|
Closing price on 1/6/2022
|
|
| Open |
16.50 |
| High |
17.00 |
| Low |
16.30 |
| Volume |
1,481,800 |
| Split-adjusted Price |
13.32 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/13/2021
|
+0.50 / +3.16%
|
15.85
|
16.50
|
15.60
|
16.30
|
16.00
|
12.77
|
603,600
|
|
|
12/10/2021
|
+0.05 / +0.32%
|
15.75
|
16.00
|
15.60
|
15.80
|
15.81
|
12.38
|
415,300
|
|
|
12/9/2021
|
0.00 / 0.00%
|
15.30
|
15.90
|
15.30
|
15.75
|
15.64
|
12.34
|
474,300
|
|
|
12/8/2021
|
-0.25 / -1.56%
|
16.10
|
16.10
|
15.55
|
15.75
|
15.74
|
12.34
|
691,100
|
|
|
12/7/2021
|
+0.25 / +1.59%
|
15.95
|
16.05
|
15.40
|
16.00
|
15.78
|
12.53
|
519,200
|
|
|
12/6/2021
|
-1.15 / -6.80%
|
18.00
|
18.00
|
15.75
|
15.75
|
16.71
|
12.34
|
625,000
|
|
|
12/3/2021
|
-0.40 / -2.31%
|
17.20
|
18.25
|
16.90
|
16.90
|
17.77
|
13.24
|
1,965,200
|
|
|
12/2/2021
|
-0.30 / -1.70%
|
17.80
|
17.80
|
17.05
|
17.30
|
17.43
|
13.55
|
752,100
|
|
|
12/1/2021
|
-0.50 / -2.76%
|
18.00
|
18.00
|
17.35
|
17.60
|
17.64
|
13.79
|
790,600
|
|
|
11/30/2021
|
-0.10 / -0.55%
|
18.30
|
18.70
|
17.55
|
18.10
|
17.97
|
14.18
|
1,094,900
|
|
|
11/29/2021
|
+0.30 / +1.68%
|
16.80
|
18.20
|
16.80
|
18.20
|
17.66
|
14.26
|
925,700
|
|
|
11/26/2021
|
+0.50 / +2.87%
|
17.90
|
18.20
|
16.80
|
17.90
|
17.80
|
14.02
|
1,610,700
|
|
|
11/25/2021
|
+1.10 / +6.75%
|
16.10
|
17.40
|
15.55
|
17.40
|
16.40
|
13.63
|
1,685,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:45:00 AM
|
|
|
|
|