|
Closing price on 10/19/2022
|
|
| Open |
5.50 |
| High |
5.59 |
| Low |
5.45 |
| Volume |
190,600 |
| Split-adjusted Price |
5.03 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2022
|
-0.03 / -0.54%
|
5.50
|
5.59
|
5.45
|
5.51
|
5.51
|
5.03
|
190,600
|
|
|
10/18/2022
|
+0.07 / +1.28%
|
5.48
|
5.56
|
5.46
|
5.54
|
5.51
|
5.06
|
178,000
|
|
|
10/17/2022
|
+0.08 / +1.48%
|
5.40
|
5.47
|
5.31
|
5.47
|
5.40
|
4.99
|
154,000
|
|
|
10/14/2022
|
+0.10 / +1.89%
|
5.35
|
5.50
|
5.29
|
5.39
|
5.33
|
4.92
|
683,300
|
|
|
10/13/2022
|
-0.05 / -0.94%
|
5.30
|
5.38
|
5.24
|
5.29
|
5.31
|
4.83
|
119,800
|
|
|
10/12/2022
|
+0.05 / +0.95%
|
5.29
|
5.43
|
5.20
|
5.34
|
5.31
|
4.87
|
237,400
|
|
|
10/11/2022
|
-0.39 / -6.87%
|
5.69
|
5.69
|
5.29
|
5.29
|
5.43
|
4.83
|
306,500
|
|
|
10/10/2022
|
-0.12 / -2.07%
|
5.50
|
6.00
|
5.45
|
5.68
|
5.58
|
5.18
|
140,000
|
|
|
10/7/2022
|
-0.40 / -6.45%
|
6.01
|
6.01
|
5.77
|
5.80
|
5.81
|
5.29
|
273,300
|
|
|
10/6/2022
|
-0.27 / -4.17%
|
6.46
|
6.47
|
6.20
|
6.20
|
6.33
|
5.66
|
107,900
|
|
|
10/5/2022
|
+0.07 / +1.09%
|
6.41
|
6.49
|
6.38
|
6.47
|
6.42
|
5.90
|
118,000
|
|
|
10/4/2022
|
-0.16 / -2.44%
|
6.60
|
6.60
|
6.11
|
6.40
|
6.35
|
5.84
|
119,900
|
|
|
10/3/2022
|
-0.14 / -2.09%
|
6.70
|
6.85
|
6.35
|
6.56
|
6.52
|
5.99
|
116,800
|
|
|
9/30/2022
|
-0.15 / -2.19%
|
6.84
|
6.85
|
6.41
|
6.70
|
6.60
|
6.11
|
138,200
|
|
|
9/29/2022
|
+0.05 / +0.74%
|
6.82
|
6.90
|
6.79
|
6.85
|
6.83
|
6.25
|
80,800
|
|
|
9/28/2022
|
-0.12 / -1.73%
|
6.80
|
6.89
|
6.66
|
6.80
|
6.78
|
6.21
|
168,600
|
|
|
9/27/2022
|
+0.02 / +0.29%
|
6.89
|
6.99
|
6.65
|
6.92
|
6.87
|
6.32
|
144,000
|
|
|
9/26/2022
|
-0.16 / -2.27%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.85
|
6.30
|
120,800
|
|
|
9/23/2022
|
+0.11 / +1.58%
|
6.90
|
7.09
|
6.83
|
7.06
|
7.03
|
6.44
|
223,800
|
|
|
9/22/2022
|
0.00 / 0.00%
|
6.80
|
6.95
|
6.75
|
6.95
|
6.83
|
6.34
|
154,900
|
|
|
9/21/2022
|
-0.05 / -0.71%
|
6.90
|
6.99
|
6.80
|
6.95
|
6.88
|
6.34
|
66,500
|
|
|
9/20/2022
|
+0.09 / +1.30%
|
6.90
|
7.00
|
6.72
|
7.00
|
6.85
|
6.39
|
196,600
|
|
|
9/19/2022
|
-0.36 / -4.95%
|
7.24
|
7.30
|
6.90
|
6.91
|
7.03
|
6.31
|
111,600
|
|
|
9/16/2022
|
-0.11 / -1.49%
|
7.39
|
7.39
|
7.19
|
7.27
|
7.25
|
6.63
|
87,800
|
|
|
9/15/2022
|
-0.02 / -0.27%
|
7.40
|
7.49
|
7.30
|
7.38
|
7.34
|
6.73
|
71,800
|
|
|
9/14/2022
|
-0.10 / -1.33%
|
7.30
|
7.42
|
7.30
|
7.40
|
7.35
|
6.75
|
153,800
|
|
|
9/13/2022
|
+0.01 / +0.13%
|
7.45
|
7.50
|
7.37
|
7.50
|
7.44
|
6.84
|
294,300
|
|
|
9/12/2022
|
0.00 / 0.00%
|
7.64
|
7.64
|
7.45
|
7.49
|
7.49
|
6.84
|
94,800
|
|
|
9/9/2022
|
-0.01 / -0.13%
|
7.51
|
7.54
|
7.30
|
7.49
|
7.44
|
6.84
|
167,700
|
|
|
9/8/2022
|
-0.10 / -1.32%
|
7.52
|
7.64
|
7.40
|
7.50
|
7.53
|
6.84
|
147,100
|
|
|