|
Closing price on 11/15/2023
|
|
| Open |
4.69 |
| High |
4.71 |
| Low |
4.61 |
| Volume |
95,100 |
| Split-adjusted Price |
4.66 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2023
|
+0.01 / +0.22%
|
4.69
|
4.71
|
4.61
|
4.66
|
4.67
|
4.66
|
95,100
|
|
|
11/14/2023
|
0.00 / 0.00%
|
4.65
|
4.68
|
4.58
|
4.65
|
4.62
|
4.65
|
75,800
|
|
|
11/13/2023
|
+0.04 / +0.87%
|
4.60
|
4.68
|
4.60
|
4.65
|
4.62
|
4.65
|
91,700
|
|
|
11/10/2023
|
-0.06 / -1.28%
|
4.63
|
4.63
|
4.58
|
4.61
|
4.60
|
4.61
|
114,100
|
|
|
11/9/2023
|
0.00 / 0.00%
|
4.67
|
4.75
|
4.64
|
4.67
|
4.67
|
4.67
|
121,100
|
|
|
11/8/2023
|
+0.10 / +2.19%
|
4.57
|
4.67
|
4.56
|
4.67
|
4.63
|
4.67
|
65,700
|
|
|
11/7/2023
|
-0.04 / -0.87%
|
4.56
|
4.63
|
4.52
|
4.57
|
4.55
|
4.57
|
79,700
|
|
|
11/6/2023
|
+0.01 / +0.22%
|
4.60
|
4.70
|
4.53
|
4.61
|
4.65
|
4.61
|
153,400
|
|
|
11/3/2023
|
-0.05 / -1.08%
|
4.65
|
4.65
|
4.57
|
4.60
|
4.60
|
4.60
|
35,400
|
|
|
11/2/2023
|
+0.15 / +3.33%
|
4.50
|
4.65
|
4.49
|
4.65
|
4.53
|
4.65
|
159,600
|
|
|
11/1/2023
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.44
|
4.50
|
100,000
|
|
|
10/31/2023
|
0.00 / 0.00%
|
4.45
|
4.58
|
4.35
|
4.50
|
4.49
|
4.50
|
114,200
|
|
|
10/30/2023
|
0.00 / 0.00%
|
4.50
|
4.58
|
4.43
|
4.50
|
4.49
|
4.50
|
923,732
|
|
|
10/27/2023
|
0.00 / 0.00%
|
4.50
|
4.55
|
4.40
|
4.50
|
4.48
|
4.50
|
46,100
|
|
|
10/26/2023
|
-0.22 / -4.66%
|
4.70
|
4.71
|
4.39
|
4.50
|
4.45
|
4.50
|
204,000
|
|
|
10/25/2023
|
+0.01 / +0.21%
|
4.71
|
4.74
|
4.69
|
4.72
|
4.72
|
4.72
|
43,100
|
|
|
10/24/2023
|
+0.01 / +0.21%
|
4.70
|
4.75
|
4.65
|
4.71
|
4.69
|
4.71
|
36,800
|
|
|
10/23/2023
|
0.00 / 0.00%
|
4.70
|
4.75
|
4.54
|
4.70
|
4.62
|
4.70
|
82,100
|
|
|
10/20/2023
|
+0.20 / +4.44%
|
4.69
|
4.70
|
4.50
|
4.70
|
4.58
|
4.70
|
138,600
|
|
|
10/19/2023
|
-0.10 / -2.17%
|
4.60
|
4.70
|
4.50
|
4.50
|
4.59
|
4.50
|
70,000
|
|
|
10/18/2023
|
-0.21 / -4.37%
|
4.81
|
4.94
|
4.60
|
4.60
|
4.76
|
4.60
|
80,700
|
|
|
10/17/2023
|
-0.07 / -1.43%
|
4.93
|
4.93
|
4.81
|
4.81
|
4.90
|
4.81
|
41,500
|
|
|
10/16/2023
|
+0.06 / +1.24%
|
4.81
|
4.89
|
4.80
|
4.88
|
4.83
|
4.88
|
34,300
|
|
|
10/13/2023
|
-0.03 / -0.62%
|
4.90
|
4.90
|
4.80
|
4.82
|
4.82
|
4.82
|
62,300
|
|
|
10/12/2023
|
-0.08 / -1.62%
|
4.93
|
4.93
|
4.80
|
4.85
|
4.83
|
4.85
|
137,200
|
|
|
10/11/2023
|
-0.01 / -0.20%
|
5.00
|
5.00
|
4.82
|
4.93
|
4.88
|
4.93
|
55,600
|
|
|
10/10/2023
|
+0.04 / +0.82%
|
4.91
|
4.96
|
4.88
|
4.94
|
4.92
|
4.94
|
111,500
|
|
|
10/9/2023
|
-0.08 / -1.61%
|
4.98
|
4.98
|
4.82
|
4.90
|
4.88
|
4.90
|
72,700
|
|
|
10/6/2023
|
+0.03 / +0.61%
|
4.95
|
4.99
|
4.86
|
4.98
|
4.96
|
4.98
|
57,700
|
|
|
10/5/2023
|
+0.03 / +0.61%
|
4.92
|
4.97
|
4.76
|
4.95
|
4.91
|
4.95
|
70,100
|
|
|