|
Closing price on 11/3/2017
|
|
| Open |
3.80 |
| High |
3.94 |
| Low |
3.74 |
| Volume |
11,900 |
| Split-adjusted Price |
2.32 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2017
|
+0.22 / +5.91%
|
3.80
|
3.94
|
3.74
|
3.94
|
3.78
|
2.32
|
11,900
|
|
|
11/2/2017
|
-0.28 / -7.00%
|
3.82
|
3.99
|
3.72
|
3.72
|
3.78
|
2.19
|
92,440
|
|
|
11/1/2017
|
-0.11 / -2.68%
|
4.10
|
4.10
|
3.98
|
4.00
|
4.03
|
2.36
|
74,660
|
|
|
10/31/2017
|
-0.02 / -0.48%
|
4.15
|
4.15
|
4.11
|
4.11
|
4.13
|
2.42
|
7,160
|
|
|
10/30/2017
|
-0.09 / -2.13%
|
4.21
|
4.21
|
4.13
|
4.13
|
4.17
|
2.44
|
6,090
|
|
|
10/27/2017
|
+0.06 / +1.44%
|
4.15
|
4.23
|
4.15
|
4.22
|
4.16
|
2.49
|
18,740
|
|
|
10/26/2017
|
-0.04 / -0.95%
|
4.15
|
4.19
|
4.15
|
4.16
|
4.17
|
2.45
|
5,030
|
|
|
10/25/2017
|
-0.01 / -0.24%
|
4.13
|
4.25
|
4.13
|
4.20
|
4.18
|
2.48
|
25,350
|
|
|
10/24/2017
|
-0.03 / -0.71%
|
4.21
|
4.30
|
4.20
|
4.21
|
4.21
|
2.48
|
75,590
|
|
|
10/23/2017
|
-0.13 / -2.97%
|
4.37
|
4.37
|
4.24
|
4.24
|
4.28
|
2.50
|
32,940
|
|
|
10/20/2017
|
0.00 / 0.00%
|
4.40
|
4.45
|
4.32
|
4.37
|
4.39
|
2.58
|
38,230
|
|
|
10/19/2017
|
-0.12 / -2.67%
|
4.50
|
4.50
|
4.27
|
4.37
|
4.38
|
2.58
|
144,220
|
|
|
10/18/2017
|
+0.02 / +0.45%
|
4.46
|
4.49
|
4.45
|
4.49
|
4.47
|
2.65
|
35,550
|
|
|
10/17/2017
|
0.00 / 0.00%
|
4.46
|
4.50
|
4.46
|
4.47
|
4.47
|
2.64
|
59,960
|
|
|
10/16/2017
|
-0.03 / -0.67%
|
4.53
|
4.53
|
4.46
|
4.47
|
4.47
|
2.64
|
58,560
|
|
|
10/13/2017
|
0.00 / 0.00%
|
4.57
|
4.57
|
4.48
|
4.50
|
4.48
|
2.65
|
71,630
|
|
|
10/12/2017
|
-0.01 / -0.22%
|
4.59
|
4.59
|
4.50
|
4.50
|
4.51
|
2.65
|
78,990
|
|
|
10/11/2017
|
-0.07 / -1.53%
|
4.50
|
4.56
|
4.49
|
4.51
|
4.50
|
2.66
|
95,060
|
|
|
10/10/2017
|
0.00 / 0.00%
|
4.57
|
4.60
|
4.52
|
4.58
|
4.57
|
2.70
|
31,520
|
|
|
10/9/2017
|
-0.06 / -1.29%
|
4.60
|
4.64
|
4.50
|
4.58
|
4.56
|
2.70
|
31,320
|
|
|
10/6/2017
|
+0.04 / +0.87%
|
4.67
|
4.67
|
4.53
|
4.64
|
4.58
|
2.74
|
16,820
|
|
|
10/5/2017
|
-0.07 / -1.50%
|
4.69
|
4.69
|
4.52
|
4.60
|
4.62
|
2.71
|
39,570
|
|
|
10/4/2017
|
+0.11 / +2.41%
|
4.56
|
4.67
|
4.47
|
4.67
|
4.64
|
2.76
|
18,980
|
|
|
10/3/2017
|
-0.04 / -0.87%
|
4.69
|
4.69
|
4.46
|
4.56
|
4.55
|
2.69
|
17,140
|
|
|
10/2/2017
|
+0.02 / +0.44%
|
4.58
|
4.69
|
4.53
|
4.60
|
4.62
|
2.71
|
45,470
|
|
|
9/29/2017
|
+0.05 / +1.10%
|
4.53
|
4.58
|
4.53
|
4.58
|
4.54
|
2.70
|
31,970
|
|
|
9/28/2017
|
0.00 / 0.00%
|
4.54
|
4.54
|
4.53
|
4.53
|
4.54
|
2.67
|
49,530
|
|
|
9/27/2017
|
-0.02 / -0.44%
|
4.55
|
4.56
|
4.53
|
4.53
|
4.54
|
2.67
|
25,980
|
|
|
9/26/2017
|
-0.04 / -0.87%
|
4.55
|
4.55
|
4.50
|
4.55
|
4.54
|
2.68
|
75,180
|
|
|
9/25/2017
|
-0.01 / -0.22%
|
4.60
|
4.70
|
4.55
|
4.59
|
4.56
|
2.71
|
54,600
|
|
|