Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/12/2017	-0.01 / -0.22%	4.59	4.59	4.50	4.50	4.51	2.65	78,990
10/11/2017	-0.07 / -1.53%	4.50	4.56	4.49	4.51	4.50	2.66	95,060
10/10/2017	0.00 / 0.00%	4.57	4.60	4.52	4.58	4.57	2.70	31,520
10/9/2017	-0.06 / -1.29%	4.60	4.64	4.50	4.58	4.56	2.70	31,320
10/6/2017	+0.04 / +0.87%	4.67	4.67	4.53	4.64	4.58	2.74	16,820
10/5/2017	-0.07 / -1.50%	4.69	4.69	4.52	4.60	4.62	2.71	39,570
10/4/2017	+0.11 / +2.41%	4.56	4.67	4.47	4.67	4.64	2.76	18,980
10/3/2017	-0.04 / -0.87%	4.69	4.69	4.46	4.56	4.55	2.69	17,140
10/2/2017	+0.02 / +0.44%	4.58	4.69	4.53	4.60	4.62	2.71	45,470
9/29/2017	+0.05 / +1.10%	4.53	4.58	4.53	4.58	4.54	2.70	31,970
9/28/2017	0.00 / 0.00%	4.54	4.54	4.53	4.53	4.54	2.67	49,530
9/27/2017	-0.02 / -0.44%	4.55	4.56	4.53	4.53	4.54	2.67	25,980
9/26/2017	-0.04 / -0.87%	4.55	4.55	4.50	4.55	4.54	2.68	75,180
9/25/2017	-0.01 / -0.22%	4.60	4.70	4.55	4.59	4.56	2.71	54,600
9/22/2017	+0.05 / +1.10%	4.60	4.69	4.57	4.60	4.59	2.71	42,450
9/21/2017	+0.02 / +0.44%	4.55	4.56	4.47	4.55	4.51	2.68	47,650
9/20/2017	+0.02 / +0.44%	4.52	4.55	4.51	4.53	4.53	2.67	26,730
9/19/2017	-0.01 / -0.22%	4.51	4.55	4.51	4.51	4.52	2.66	4,350
9/18/2017	-0.01 / -0.22%	4.53	4.54	4.50	4.52	4.52	2.67	10,480
9/15/2017	0.00 / 0.00%	4.45	4.53	4.45	4.53	4.48	2.67	8,700
9/14/2017	+0.01 / +0.22%	4.50	4.53	4.50	4.53	4.52	2.67	3,680
9/13/2017	0.00 / 0.00%	4.48	4.53	4.48	4.52	4.50	2.67	5,010
9/12/2017	+0.07 / +1.57%	4.45	4.52	4.43	4.52	4.44	2.67	40,540
9/11/2017	-0.10 / -2.20%	4.55	4.55	4.45	4.45	4.47	2.63	31,120
9/8/2017	+0.01 / +0.22%	4.55	4.55	4.48	4.55	4.51	2.68	18,410
9/7/2017	+0.04 / +0.89%	4.54	4.54	4.48	4.54	4.51	2.68	20,840
9/6/2017	-0.03 / -0.66%	4.48	4.50	4.47	4.50	4.48	2.65	20,530
9/5/2017	-0.03 / -0.66%	4.50	4.55	4.50	4.53	4.52	2.67	24,330
9/1/2017	0.00 / 0.00%	4.56	4.56	4.48	4.56	4.52	2.69	13,950
8/31/2017	+0.01 / +0.22%	4.55	4.56	4.50	4.56	4.53	2.69	34,880

<<Previous 30 days Next 30 days>>

HAP News

21/08	HAP: Contributing additional capital in Green Hospital JSC
15/08	HAP: Change in the Business Registration Certificate
02/08	HAP: Report insider transaction
19/07	HAP: Notification affiliated person trade
27/05	HAP: 2024 AGM resolution