Closing price on 10/5/2023
|
|
Open |
4.92 |
High |
4.97 |
Low |
4.76 |
Volume |
70,100 |
Split-adjusted Price |
4.95 |
|
|
HAP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/5/2023
|
+0.03 / +0.61%
|
4.92
|
4.97
|
4.76
|
4.95
|
4.91
|
4.95
|
70,100
|
|
10/4/2023
|
+0.19 / +4.02%
|
4.73
|
4.95
|
4.73
|
4.92
|
4.85
|
4.92
|
129,600
|
|
10/3/2023
|
-0.35 / -6.89%
|
5.08
|
5.08
|
4.73
|
4.73
|
4.84
|
4.73
|
217,300
|
|
10/2/2023
|
+0.13 / +2.63%
|
4.95
|
5.08
|
4.91
|
5.08
|
5.01
|
5.08
|
113,800
|
|
9/29/2023
|
+0.32 / +6.91%
|
4.74
|
4.95
|
4.70
|
4.95
|
4.92
|
4.95
|
428,200
|
|
9/28/2023
|
+0.03 / +0.65%
|
4.72
|
4.72
|
4.55
|
4.63
|
4.64
|
4.63
|
77,800
|
|
9/27/2023
|
+0.11 / +2.45%
|
4.53
|
4.71
|
4.45
|
4.60
|
4.51
|
4.60
|
244,300
|
|
9/26/2023
|
-0.32 / -6.65%
|
4.81
|
4.85
|
4.49
|
4.49
|
4.66
|
4.49
|
292,200
|
|
9/25/2023
|
-0.28 / -5.50%
|
5.05
|
5.15
|
4.81
|
4.81
|
5.00
|
4.81
|
232,700
|
|
9/22/2023
|
-0.04 / -0.78%
|
5.11
|
5.14
|
5.00
|
5.09
|
5.06
|
5.09
|
226,000
|
|
9/21/2023
|
-0.09 / -1.72%
|
5.22
|
5.22
|
5.13
|
5.13
|
5.15
|
5.13
|
159,500
|
|
9/20/2023
|
+0.05 / +0.97%
|
5.22
|
5.23
|
5.17
|
5.22
|
5.19
|
5.22
|
113,300
|
|
9/19/2023
|
-0.05 / -0.96%
|
5.20
|
5.23
|
5.11
|
5.17
|
5.15
|
5.17
|
109,500
|
|
9/18/2023
|
-0.05 / -0.95%
|
5.27
|
5.27
|
5.12
|
5.22
|
5.18
|
5.22
|
91,500
|
|
9/15/2023
|
+0.04 / +0.76%
|
5.30
|
5.30
|
5.21
|
5.27
|
5.26
|
5.27
|
67,300
|
|
9/14/2023
|
-0.09 / -1.69%
|
5.30
|
5.32
|
5.21
|
5.23
|
5.25
|
5.23
|
146,600
|
|
9/13/2023
|
+0.06 / +1.14%
|
5.26
|
5.32
|
5.20
|
5.32
|
5.29
|
5.32
|
371,100
|
|
9/12/2023
|
-0.03 / -0.57%
|
5.34
|
5.34
|
5.24
|
5.26
|
5.27
|
5.26
|
185,200
|
|
9/11/2023
|
0.00 / 0.00%
|
5.30
|
5.40
|
5.25
|
5.29
|
5.33
|
5.29
|
280,000
|
|
9/8/2023
|
+0.01 / +0.19%
|
5.22
|
5.39
|
5.22
|
5.29
|
5.31
|
5.29
|
386,600
|
|
9/7/2023
|
+0.06 / +1.15%
|
5.25
|
5.30
|
5.20
|
5.28
|
5.24
|
5.28
|
300,700
|
|
9/6/2023
|
+0.01 / +0.19%
|
5.21
|
5.24
|
5.15
|
5.22
|
5.20
|
5.22
|
185,000
|
|
9/5/2023
|
+0.05 / +0.97%
|
5.13
|
5.25
|
5.13
|
5.21
|
5.19
|
5.21
|
118,200
|
|
8/31/2023
|
+0.02 / +0.39%
|
5.19
|
5.20
|
5.14
|
5.16
|
5.16
|
5.16
|
168,800
|
|
8/30/2023
|
-0.04 / -0.77%
|
5.18
|
5.20
|
5.11
|
5.14
|
5.14
|
5.14
|
119,100
|
|
8/29/2023
|
-0.02 / -0.38%
|
5.20
|
5.26
|
5.12
|
5.18
|
5.18
|
5.18
|
159,100
|
|
8/28/2023
|
+0.08 / +1.56%
|
5.12
|
5.25
|
5.12
|
5.20
|
5.16
|
5.20
|
116,900
|
|
8/25/2023
|
+0.01 / +0.20%
|
5.11
|
5.15
|
5.09
|
5.12
|
5.11
|
5.12
|
221,600
|
|
8/24/2023
|
+0.03 / +0.59%
|
5.11
|
5.11
|
5.05
|
5.11
|
5.09
|
5.11
|
97,800
|
|
8/23/2023
|
+0.01 / +0.20%
|
5.03
|
5.15
|
5.00
|
5.08
|
5.07
|
5.08
|
159,100
|
|
|