|
Closing price on 1/6/2023
|
|
| Open |
4.54 |
| High |
4.55 |
| Low |
4.48 |
| Volume |
174,800 |
| Split-adjusted Price |
4.09 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2023
|
-0.04 / -0.88%
|
4.54
|
4.55
|
4.48
|
4.48
|
4.51
|
4.09
|
174,800
|
|
|
1/5/2023
|
-0.03 / -0.66%
|
4.55
|
4.56
|
4.47
|
4.52
|
4.51
|
4.12
|
95,000
|
|
|
1/4/2023
|
+0.05 / +1.11%
|
4.50
|
4.59
|
4.40
|
4.55
|
4.52
|
4.15
|
85,900
|
|
|
1/3/2023
|
+0.23 / +5.39%
|
4.30
|
4.55
|
4.30
|
4.50
|
4.44
|
4.11
|
112,300
|
|
|
12/30/2022
|
+0.02 / +0.47%
|
4.30
|
4.35
|
4.27
|
4.27
|
4.30
|
3.90
|
80,500
|
|
|
12/29/2022
|
+0.04 / +0.95%
|
4.24
|
4.37
|
4.21
|
4.25
|
4.27
|
3.88
|
91,500
|
|
|
12/28/2022
|
0.00 / 0.00%
|
4.21
|
4.29
|
4.17
|
4.21
|
4.22
|
3.84
|
64,000
|
|
|
12/27/2022
|
+0.06 / +1.45%
|
4.29
|
4.29
|
4.15
|
4.21
|
4.22
|
3.84
|
150,900
|
|
|
12/26/2022
|
-0.15 / -3.49%
|
4.32
|
4.32
|
4.11
|
4.15
|
4.20
|
3.79
|
86,000
|
|
|
12/23/2022
|
+0.07 / +1.65%
|
4.37
|
4.37
|
4.15
|
4.30
|
4.26
|
3.92
|
62,800
|
|
|
12/22/2022
|
-0.17 / -3.86%
|
4.40
|
4.40
|
4.22
|
4.23
|
4.34
|
3.86
|
266,500
|
|
|
12/21/2022
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.28
|
4.40
|
4.40
|
4.02
|
109,800
|
|
|
12/20/2022
|
-0.11 / -2.39%
|
4.50
|
4.63
|
4.45
|
4.50
|
4.50
|
4.11
|
172,800
|
|
|
12/19/2022
|
+0.01 / +0.22%
|
4.61
|
4.69
|
4.60
|
4.61
|
4.64
|
4.21
|
153,200
|
|
|
12/16/2022
|
0.00 / 0.00%
|
4.52
|
4.68
|
4.52
|
4.60
|
4.59
|
4.20
|
121,700
|
|
|
12/15/2022
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.51
|
4.60
|
4.57
|
4.20
|
168,900
|
|
|
12/14/2022
|
+0.01 / +0.22%
|
4.64
|
4.71
|
4.60
|
4.60
|
4.63
|
4.20
|
171,400
|
|
|
12/13/2022
|
-0.11 / -2.34%
|
4.60
|
4.73
|
4.50
|
4.59
|
4.58
|
4.19
|
110,400
|
|
|
12/12/2022
|
+0.05 / +1.08%
|
4.75
|
4.85
|
4.70
|
4.70
|
4.76
|
4.29
|
91,900
|
|
|
12/9/2022
|
+0.05 / +1.09%
|
4.62
|
4.68
|
4.58
|
4.65
|
4.63
|
4.24
|
67,600
|
|
|
12/8/2022
|
+0.04 / +0.88%
|
4.51
|
4.71
|
4.51
|
4.60
|
4.61
|
4.20
|
177,000
|
|
|
12/7/2022
|
-0.33 / -6.75%
|
4.82
|
4.93
|
4.56
|
4.56
|
4.65
|
4.16
|
223,500
|
|
|
12/6/2022
|
-0.21 / -4.12%
|
5.11
|
5.11
|
4.89
|
4.89
|
4.98
|
4.46
|
325,200
|
|
|
12/5/2022
|
-0.02 / -0.39%
|
5.18
|
5.20
|
5.07
|
5.10
|
5.15
|
4.65
|
334,000
|
|
|
12/2/2022
|
+0.01 / +0.20%
|
4.94
|
5.13
|
4.94
|
5.12
|
5.08
|
4.67
|
127,800
|
|
|
12/1/2022
|
+0.12 / +2.40%
|
5.03
|
5.19
|
4.99
|
5.11
|
5.09
|
4.66
|
576,100
|
|
|
11/30/2022
|
0.00 / 0.00%
|
4.95
|
5.10
|
4.90
|
4.99
|
5.00
|
4.55
|
222,300
|
|
|
11/29/2022
|
+0.04 / +0.81%
|
5.00
|
5.09
|
4.84
|
4.99
|
4.98
|
4.55
|
379,400
|
|
|
11/28/2022
|
+0.31 / +6.68%
|
4.69
|
4.95
|
4.69
|
4.95
|
4.82
|
4.52
|
323,400
|
|
|
11/25/2022
|
+0.14 / +3.11%
|
4.51
|
4.64
|
4.51
|
4.64
|
4.58
|
4.23
|
44,000
|
|
|