|
Closing price on 10/19/2018
|
|
| Open |
3.62 |
| High |
3.72 |
| Low |
3.62 |
| Volume |
2,200 |
| Split-adjusted Price |
2.19 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2018
|
-0.02 / -0.53%
|
3.62
|
3.72
|
3.62
|
3.72
|
3.64
|
2.19
|
2,200
|
|
|
10/18/2018
|
+0.06 / +1.63%
|
3.65
|
3.74
|
3.65
|
3.74
|
3.70
|
2.21
|
380
|
|
|
10/17/2018
|
+0.01 / +0.27%
|
3.67
|
3.73
|
3.67
|
3.68
|
3.69
|
2.17
|
44,180
|
|
|
10/16/2018
|
+0.02 / +0.55%
|
3.65
|
3.67
|
3.65
|
3.67
|
3.66
|
2.17
|
29,790
|
|
|
10/15/2018
|
+0.05 / +1.39%
|
3.66
|
3.67
|
3.53
|
3.65
|
3.58
|
2.15
|
96,250
|
|
|
10/12/2018
|
+0.01 / +0.28%
|
3.54
|
3.60
|
3.53
|
3.60
|
3.58
|
2.12
|
17,890
|
|
|
10/11/2018
|
-0.10 / -2.71%
|
3.63
|
3.63
|
3.56
|
3.59
|
3.60
|
2.12
|
50,000
|
|
|
10/10/2018
|
0.00 / 0.00%
|
3.69
|
3.71
|
3.63
|
3.69
|
3.68
|
2.18
|
2,620
|
|
|
10/9/2018
|
+0.08 / +2.22%
|
3.67
|
3.69
|
3.63
|
3.69
|
3.64
|
2.18
|
18,690
|
|
|
10/8/2018
|
-0.14 / -3.73%
|
3.76
|
3.80
|
3.50
|
3.61
|
3.60
|
2.13
|
276,740
|
|
|
10/5/2018
|
+0.07 / +1.90%
|
3.71
|
3.75
|
3.68
|
3.75
|
3.69
|
2.21
|
25,720
|
|
|
10/4/2018
|
-0.06 / -1.60%
|
3.69
|
3.70
|
3.67
|
3.68
|
3.68
|
2.17
|
42,670
|
|
|
10/3/2018
|
-0.01 / -0.27%
|
3.75
|
3.75
|
3.70
|
3.74
|
3.74
|
2.21
|
11,680
|
|
|
10/2/2018
|
-0.05 / -1.32%
|
3.70
|
3.76
|
3.70
|
3.75
|
3.71
|
2.21
|
29,390
|
|
|
10/1/2018
|
+0.11 / +2.98%
|
3.65
|
3.80
|
3.65
|
3.80
|
3.73
|
2.24
|
42,900
|
|
|
9/28/2018
|
0.00 / 0.00%
|
3.69
|
3.73
|
3.62
|
3.69
|
3.66
|
2.18
|
38,250
|
|
|
9/27/2018
|
+0.01 / +0.27%
|
3.62
|
3.70
|
3.62
|
3.69
|
3.65
|
2.18
|
34,220
|
|
|
9/26/2018
|
+0.01 / +0.27%
|
3.69
|
3.70
|
3.65
|
3.68
|
3.69
|
2.17
|
14,640
|
|
|
9/25/2018
|
+0.04 / +1.10%
|
3.69
|
3.70
|
3.62
|
3.67
|
3.66
|
2.17
|
25,650
|
|
|
9/24/2018
|
-0.07 / -1.89%
|
3.62
|
3.75
|
3.60
|
3.63
|
3.64
|
2.14
|
20,630
|
|
|
9/21/2018
|
-0.05 / -1.33%
|
3.75
|
3.75
|
3.61
|
3.70
|
3.70
|
2.18
|
21,880
|
|
|
9/20/2018
|
+0.02 / +0.54%
|
3.78
|
3.78
|
3.50
|
3.75
|
3.59
|
2.21
|
272,720
|
|
|
9/19/2018
|
-0.01 / -0.27%
|
3.80
|
3.82
|
3.70
|
3.73
|
3.76
|
2.20
|
76,410
|
|
|
9/18/2018
|
-0.01 / -0.27%
|
3.77
|
3.80
|
3.70
|
3.74
|
3.76
|
2.21
|
91,160
|
|
|
9/17/2018
|
-0.02 / -0.53%
|
3.83
|
3.83
|
3.74
|
3.75
|
3.77
|
2.21
|
31,340
|
|
|
9/14/2018
|
+0.13 / +3.57%
|
3.67
|
3.82
|
3.64
|
3.77
|
3.75
|
2.22
|
114,520
|
|
|
9/13/2018
|
0.00 / 0.00%
|
3.66
|
3.66
|
3.64
|
3.64
|
3.65
|
2.15
|
1,110
|
|
|
9/12/2018
|
+0.01 / +0.28%
|
3.65
|
3.66
|
3.63
|
3.64
|
3.64
|
2.15
|
56,250
|
|
|
9/11/2018
|
+0.01 / +0.28%
|
3.60
|
3.66
|
3.60
|
3.63
|
3.62
|
2.14
|
4,630
|
|
|
9/10/2018
|
+0.02 / +0.56%
|
3.65
|
3.65
|
3.60
|
3.62
|
3.61
|
2.14
|
50,160
|
|
|