|
|
Closing price on 10/27/2020
|
|
| Open |
5.47 |
| High |
5.52 |
| Low |
5.25 |
| Volume |
415,510 |
| Split-adjusted Price |
3.93 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2020
|
-0.27 / -4.89%
|
5.47
|
5.52
|
5.25
|
5.25
|
5.37
|
3.93
|
415,510
|
|
|
10/26/2020
|
-0.11 / -1.95%
|
5.65
|
5.69
|
5.52
|
5.52
|
5.60
|
4.14
|
262,830
|
|
|
10/23/2020
|
+0.01 / +0.18%
|
5.60
|
5.65
|
5.58
|
5.63
|
5.61
|
4.22
|
428,120
|
|
|
10/22/2020
|
-0.06 / -1.06%
|
5.70
|
5.70
|
5.60
|
5.62
|
5.62
|
4.21
|
316,410
|
|
|
10/21/2020
|
-0.07 / -1.22%
|
5.80
|
5.80
|
5.64
|
5.68
|
5.71
|
4.26
|
221,190
|
|
|
10/20/2020
|
+0.17 / +3.05%
|
5.65
|
5.80
|
5.60
|
5.75
|
5.75
|
4.31
|
360,160
|
|
|
10/19/2020
|
-0.01 / -0.18%
|
5.80
|
5.80
|
5.58
|
5.58
|
5.68
|
4.18
|
456,870
|
|
|
10/16/2020
|
-0.16 / -2.78%
|
5.70
|
5.75
|
5.47
|
5.59
|
5.58
|
4.19
|
1,112,220
|
|
|
10/15/2020
|
-0.20 / -3.36%
|
5.82
|
5.95
|
5.75
|
5.75
|
5.78
|
4.31
|
928,390
|
|
|
10/14/2020
|
-0.12 / -1.98%
|
6.05
|
6.10
|
5.95
|
5.95
|
6.02
|
4.46
|
432,440
|
|
|
10/13/2020
|
-0.01 / -0.16%
|
6.07
|
6.10
|
5.96
|
6.07
|
6.04
|
4.55
|
607,340
|
|
|
10/12/2020
|
-0.11 / -1.78%
|
6.20
|
6.25
|
6.06
|
6.08
|
6.14
|
4.56
|
570,080
|
|
|
10/9/2020
|
+0.01 / +0.16%
|
6.18
|
6.25
|
6.12
|
6.19
|
6.18
|
4.64
|
468,430
|
|
|
10/8/2020
|
-0.09 / -1.44%
|
6.30
|
6.30
|
6.11
|
6.18
|
6.17
|
4.63
|
398,420
|
|
|
10/7/2020
|
+0.13 / +2.12%
|
6.10
|
6.32
|
6.05
|
6.27
|
6.25
|
4.70
|
1,292,970
|
|
|
10/6/2020
|
+0.08 / +1.32%
|
6.15
|
6.16
|
6.07
|
6.14
|
6.13
|
4.60
|
1,041,560
|
|
|
10/5/2020
|
-0.04 / -0.66%
|
6.10
|
6.14
|
6.02
|
6.06
|
6.08
|
4.54
|
494,880
|
|
|
10/2/2020
|
+0.12 / +2.01%
|
6.30
|
6.32
|
5.98
|
6.10
|
6.19
|
4.57
|
1,898,380
|
|
|
10/1/2020
|
+0.39 / +6.98%
|
5.80
|
5.98
|
5.80
|
5.98
|
5.91
|
4.48
|
2,980,820
|
|
|
9/30/2020
|
+0.04 / +0.72%
|
5.42
|
5.59
|
5.41
|
5.59
|
5.48
|
4.19
|
423,340
|
|
|
9/29/2020
|
-0.21 / -3.65%
|
5.80
|
5.80
|
5.49
|
5.55
|
5.58
|
4.16
|
914,650
|
|
|
9/28/2020
|
-0.16 / -2.70%
|
5.93
|
5.98
|
5.76
|
5.76
|
5.80
|
4.32
|
646,600
|
|
|
9/25/2020
|
+0.02 / +0.34%
|
5.90
|
6.05
|
5.80
|
5.92
|
5.89
|
4.44
|
477,530
|
|
|
9/24/2020
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.85
|
5.90
|
5.92
|
4.42
|
783,870
|
|
|
9/23/2020
|
-0.04 / -0.66%
|
6.04
|
6.10
|
5.95
|
6.00
|
6.00
|
4.50
|
619,540
|
|
|
9/22/2020
|
-0.06 / -0.98%
|
6.10
|
6.12
|
6.03
|
6.04
|
6.07
|
4.53
|
490,440
|
|
|
9/21/2020
|
+0.10 / +1.67%
|
6.05
|
6.19
|
6.02
|
6.10
|
6.12
|
4.57
|
647,700
|
|
|
9/18/2020
|
0.00 / 0.00%
|
5.96
|
6.20
|
5.96
|
6.00
|
6.04
|
4.50
|
635,630
|
|
|
9/17/2020
|
-0.17 / -2.76%
|
6.02
|
6.15
|
5.97
|
6.00
|
6.05
|
4.50
|
1,194,710
|
|
|
9/16/2020
|
-0.43 / -6.52%
|
6.40
|
6.50
|
6.17
|
6.17
|
6.30
|
4.62
|
1,258,560
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|