|
Closing price on 11/16/2015
|
|
| Open |
6.10 |
| High |
6.10 |
| Low |
5.90 |
| Volume |
647,280 |
| Split-adjusted Price |
2.93 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2015
|
-0.10 / -1.61%
|
6.10
|
6.10
|
5.90
|
6.10
|
6.00
|
2.93
|
647,280
|
|
|
11/13/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.14
|
2.98
|
160,860
|
|
|
11/12/2015
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.13
|
2.98
|
168,240
|
|
|
11/11/2015
|
-0.20 / -3.17%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.17
|
2.93
|
267,010
|
|
|
11/10/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.22
|
3.03
|
65,130
|
|
|
11/9/2015
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.23
|
3.03
|
266,280
|
|
|
11/6/2015
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
2.98
|
154,560
|
|
|
11/5/2015
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.21
|
3.03
|
191,490
|
|
|
11/4/2015
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.24
|
2.98
|
300,860
|
|
|
11/3/2015
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.24
|
3.03
|
160,180
|
|
|
11/2/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.21
|
2.98
|
115,660
|
|
|
10/30/2015
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.27
|
2.98
|
146,970
|
|
|
10/29/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.19
|
3.03
|
388,760
|
|
|
10/28/2015
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.24
|
3.03
|
247,400
|
|
|
10/27/2015
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
2.98
|
230,370
|
|
|
10/26/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.23
|
3.03
|
325,350
|
|
|
10/23/2015
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.31
|
3.03
|
488,070
|
|
|
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
|
|
|