|
Closing price on 1/7/2020
|
|
| Open |
3.40 |
| High |
3.44 |
| Low |
3.34 |
| Volume |
7,030 |
| Split-adjusted Price |
2.34 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2020
|
+0.02 / +0.59%
|
3.40
|
3.44
|
3.34
|
3.42
|
3.41
|
2.34
|
7,030
|
|
|
1/6/2020
|
-0.05 / -1.45%
|
3.40
|
3.40
|
3.33
|
3.40
|
3.38
|
2.33
|
1,130
|
|
|
1/3/2020
|
+0.01 / +0.29%
|
3.44
|
3.45
|
3.35
|
3.45
|
3.37
|
2.36
|
24,930
|
|
|
1/2/2020
|
0.00 / 0.00%
|
3.40
|
3.44
|
3.39
|
3.44
|
3.42
|
2.36
|
3,290
|
|
|
12/31/2019
|
+0.01 / +0.29%
|
3.39
|
3.44
|
3.39
|
3.44
|
3.42
|
2.36
|
9,770
|
|
|
12/30/2019
|
+0.04 / +1.18%
|
3.34
|
3.45
|
3.34
|
3.43
|
3.42
|
2.35
|
11,100
|
|
|
12/27/2019
|
0.00 / 0.00%
|
3.39
|
3.39
|
3.35
|
3.39
|
3.38
|
2.32
|
6,930
|
|
|
12/26/2019
|
+0.02 / +0.59%
|
3.37
|
3.40
|
3.35
|
3.39
|
3.38
|
2.32
|
4,270
|
|
|
12/25/2019
|
+0.01 / +0.30%
|
3.36
|
3.40
|
3.32
|
3.37
|
3.34
|
2.31
|
19,180
|
|
|
12/24/2019
|
-0.01 / -0.30%
|
3.32
|
3.36
|
3.32
|
3.36
|
3.34
|
2.30
|
380
|
|
|
12/23/2019
|
-0.01 / -0.30%
|
3.32
|
3.38
|
3.32
|
3.37
|
3.35
|
2.31
|
4,950
|
|
|
12/20/2019
|
+0.04 / +1.20%
|
3.34
|
3.40
|
3.29
|
3.38
|
3.33
|
2.31
|
55,230
|
|
|
12/19/2019
|
+0.01 / +0.30%
|
3.33
|
3.38
|
3.33
|
3.34
|
3.35
|
2.29
|
25,590
|
|
|
12/18/2019
|
-0.01 / -0.30%
|
3.39
|
3.39
|
3.33
|
3.33
|
3.36
|
2.28
|
10,250
|
|
|
12/17/2019
|
-0.04 / -1.18%
|
3.38
|
3.39
|
3.34
|
3.34
|
3.38
|
2.29
|
28,440
|
|
|
12/16/2019
|
0.00 / 0.00%
|
3.39
|
3.41
|
3.35
|
3.38
|
3.36
|
2.31
|
26,460
|
|
|
12/13/2019
|
+0.03 / +0.90%
|
3.31
|
3.39
|
3.30
|
3.38
|
3.32
|
2.31
|
35,550
|
|
|
12/12/2019
|
-0.09 / -2.62%
|
3.35
|
3.41
|
3.35
|
3.35
|
3.37
|
2.29
|
15,650
|
|
|
12/11/2019
|
-0.01 / -0.29%
|
3.30
|
3.49
|
3.30
|
3.44
|
3.45
|
2.36
|
6,090
|
|
|
12/10/2019
|
+0.04 / +1.17%
|
3.35
|
3.45
|
3.30
|
3.45
|
3.39
|
2.36
|
23,600
|
|
|
12/9/2019
|
-0.16 / -4.48%
|
3.54
|
3.58
|
3.33
|
3.41
|
3.38
|
2.33
|
313,730
|
|
|
12/6/2019
|
0.00 / 0.00%
|
3.52
|
3.57
|
3.52
|
3.57
|
3.55
|
2.44
|
6,310
|
|
|
12/5/2019
|
+0.01 / +0.28%
|
3.60
|
3.60
|
3.50
|
3.57
|
3.53
|
2.44
|
7,650
|
|
|
12/4/2019
|
+0.23 / +6.91%
|
3.33
|
3.56
|
3.33
|
3.56
|
3.51
|
2.44
|
401,840
|
|
|
12/3/2019
|
-0.01 / -0.30%
|
3.32
|
3.34
|
3.32
|
3.33
|
3.33
|
2.28
|
17,050
|
|
|
12/2/2019
|
0.00 / 0.00%
|
3.33
|
3.36
|
3.32
|
3.34
|
3.34
|
2.29
|
11,270
|
|
|
11/29/2019
|
0.00 / 0.00%
|
3.33
|
3.34
|
3.33
|
3.34
|
3.34
|
2.29
|
9,810
|
|
|
11/28/2019
|
0.00 / 0.00%
|
3.34
|
3.36
|
3.33
|
3.34
|
3.34
|
2.29
|
23,680
|
|
|
11/27/2019
|
-0.01 / -0.30%
|
3.40
|
3.40
|
3.33
|
3.34
|
3.33
|
2.29
|
13,800
|
|
|
11/26/2019
|
0.00 / 0.00%
|
3.37
|
3.37
|
3.34
|
3.35
|
3.36
|
2.29
|
19,050
|
|
|