|
Closing price on 11/3/2016
|
|
| Open |
4.19 |
| High |
4.21 |
| Low |
4.00 |
| Volume |
33,220 |
| Split-adjusted Price |
2.39 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2016
|
+0.03 / +0.72%
|
4.19
|
4.21
|
4.00
|
4.21
|
4.06
|
2.39
|
33,220
|
|
|
11/2/2016
|
-0.10 / -2.34%
|
4.20
|
4.28
|
4.10
|
4.18
|
4.15
|
2.37
|
48,950
|
|
|
11/1/2016
|
+0.01 / +0.23%
|
4.25
|
4.28
|
4.22
|
4.28
|
4.28
|
2.43
|
4,210
|
|
|
10/31/2016
|
0.00 / 0.00%
|
4.23
|
4.35
|
4.23
|
4.27
|
4.27
|
2.42
|
65,860
|
|
|
10/28/2016
|
+0.01 / +0.23%
|
4.29
|
4.29
|
4.26
|
4.27
|
4.27
|
2.42
|
53,840
|
|
|
10/27/2016
|
-0.04 / -0.93%
|
4.39
|
4.39
|
4.26
|
4.26
|
4.27
|
2.42
|
41,940
|
|
|
10/26/2016
|
-0.13 / -2.93%
|
4.49
|
4.49
|
4.25
|
4.30
|
4.30
|
2.44
|
93,540
|
|
|
10/25/2016
|
-0.05 / -1.12%
|
4.48
|
4.48
|
4.27
|
4.43
|
4.41
|
2.52
|
183,500
|
|
|
10/24/2016
|
-0.05 / -1.10%
|
4.41
|
4.53
|
4.30
|
4.48
|
4.44
|
2.54
|
97,050
|
|
|
10/21/2016
|
+0.04 / +0.89%
|
4.54
|
4.55
|
4.44
|
4.53
|
4.50
|
2.57
|
91,180
|
|
|
10/20/2016
|
-0.21 / -4.47%
|
4.65
|
4.65
|
4.42
|
4.49
|
4.56
|
2.55
|
101,640
|
|
|
10/19/2016
|
+0.30 / +6.82%
|
4.50
|
4.70
|
4.50
|
4.70
|
4.69
|
2.47
|
796,590
|
|
|
10/18/2016
|
-0.05 / -1.12%
|
4.41
|
4.44
|
4.39
|
4.40
|
4.41
|
2.31
|
55,950
|
|
|
10/17/2016
|
+0.01 / +0.23%
|
4.60
|
4.60
|
4.40
|
4.45
|
4.51
|
2.34
|
113,480
|
|
|
10/14/2016
|
-0.03 / -0.67%
|
4.48
|
4.48
|
4.35
|
4.44
|
4.39
|
2.33
|
115,720
|
|
|
10/13/2016
|
+0.23 / +5.42%
|
4.30
|
4.47
|
4.29
|
4.47
|
4.33
|
2.35
|
179,820
|
|
|
10/12/2016
|
+0.03 / +0.71%
|
4.22
|
4.24
|
4.20
|
4.24
|
4.21
|
2.23
|
28,960
|
|
|
10/11/2016
|
-0.02 / -0.47%
|
4.16
|
4.35
|
4.16
|
4.21
|
4.23
|
2.21
|
146,720
|
|
|
10/10/2016
|
-0.01 / -0.24%
|
4.29
|
4.29
|
4.20
|
4.23
|
4.22
|
2.22
|
32,900
|
|
|
10/7/2016
|
+0.09 / +2.17%
|
4.20
|
4.29
|
4.16
|
4.24
|
4.23
|
2.23
|
59,600
|
|
|
10/6/2016
|
+0.02 / +0.48%
|
4.13
|
4.20
|
4.13
|
4.15
|
4.17
|
2.18
|
49,590
|
|
|
10/5/2016
|
+0.02 / +0.49%
|
4.11
|
4.20
|
4.11
|
4.13
|
4.19
|
2.17
|
47,980
|
|
|
10/4/2016
|
0.00 / 0.00%
|
4.09
|
4.23
|
4.06
|
4.11
|
4.09
|
2.16
|
72,390
|
|
|
10/3/2016
|
-0.09 / -2.14%
|
4.15
|
4.20
|
4.11
|
4.11
|
4.13
|
2.16
|
46,720
|
|
|
9/30/2016
|
+0.02 / +0.48%
|
4.18
|
4.20
|
4.18
|
4.20
|
4.19
|
2.21
|
4,190
|
|
|
9/29/2016
|
-0.02 / -0.48%
|
4.20
|
4.20
|
4.10
|
4.18
|
4.15
|
2.20
|
61,900
|
|
|
9/28/2016
|
-0.07 / -1.64%
|
4.11
|
4.25
|
4.11
|
4.20
|
4.20
|
2.21
|
25,470
|
|
|
9/27/2016
|
+0.03 / +0.71%
|
4.13
|
4.28
|
4.13
|
4.27
|
4.26
|
2.24
|
16,910
|
|
|
9/26/2016
|
-0.02 / -0.47%
|
4.05
|
4.30
|
4.05
|
4.24
|
4.19
|
2.23
|
100,530
|
|
|
9/23/2016
|
-0.01 / -0.23%
|
4.22
|
4.27
|
4.19
|
4.26
|
4.24
|
2.24
|
93,740
|
|
|