|
Closing price on 10/22/2015
|
|
| Open |
6.30 |
| High |
6.40 |
| Low |
6.30 |
| Volume |
143,810 |
| Split-adjusted Price |
3.07 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2015
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.32
|
3.07
|
143,810
|
|
|
10/21/2015
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.35
|
3.03
|
248,780
|
|
|
10/20/2015
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.45
|
3.07
|
395,490
|
|
|
10/19/2015
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.52
|
3.17
|
401,350
|
|
|
10/16/2015
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.48
|
3.12
|
545,190
|
|
|
10/15/2015
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.38
|
3.07
|
344,480
|
|
|
10/14/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.43
|
3.07
|
323,920
|
|
|
10/13/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.37
|
3.07
|
156,210
|
|
|
10/12/2015
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.44
|
3.07
|
329,280
|
|
|
10/9/2015
|
+0.20 / +3.13%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.47
|
3.17
|
863,140
|
|
|
10/8/2015
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.39
|
3.07
|
463,450
|
|
|
10/7/2015
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.38
|
3.07
|
440,790
|
|
|
10/6/2015
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.24
|
3.03
|
1,092,660
|
|
|
10/5/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.15
|
2.98
|
184,250
|
|
|
10/2/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.13
|
2.98
|
104,230
|
|
|
10/1/2015
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.11
|
2.98
|
92,280
|
|
|
9/30/2015
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.15
|
2.93
|
117,470
|
|
|
9/29/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.11
|
2.98
|
200,720
|
|
|
9/28/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.19
|
2.98
|
209,040
|
|
|
9/25/2015
|
-0.20 / -3.13%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.28
|
2.98
|
179,010
|
|
|
9/24/2015
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.36
|
3.07
|
252,770
|
|
|
9/23/2015
|
+0.20 / +3.28%
|
6.10
|
6.40
|
6.10
|
6.30
|
6.26
|
3.03
|
550,460
|
|
|
9/22/2015
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.17
|
2.93
|
239,230
|
|
|
9/21/2015
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.14
|
2.98
|
299,040
|
|
|
9/18/2015
|
+0.10 / +1.67%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.12
|
2.93
|
117,870
|
|
|
9/17/2015
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.07
|
2.88
|
199,140
|
|
|
9/16/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
2.93
|
89,400
|
|
|
9/15/2015
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
2.93
|
125,040
|
|
|
9/14/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
2.93
|
97,570
|
|
|
9/11/2015
|
+0.10 / +1.67%
|
6.10
|
6.30
|
6.00
|
6.10
|
6.16
|
2.93
|
391,160
|
|
|