|
|
Closing price on 11/3/2021
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
14.90 |
| Volume |
1,246,900 |
| Split-adjusted Price |
11.67 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2021
|
-1.10 / -6.88%
|
16.20
|
16.20
|
14.90
|
14.90
|
15.48
|
11.67
|
1,246,900
|
|
|
11/2/2021
|
+0.50 / +3.23%
|
15.60
|
16.20
|
15.10
|
16.00
|
15.82
|
12.53
|
1,735,252
|
|
|
11/1/2021
|
-0.50 / -3.13%
|
16.00
|
16.00
|
15.25
|
15.50
|
15.58
|
12.14
|
1,388,100
|
|
|
10/29/2021
|
+0.10 / +0.63%
|
16.50
|
16.50
|
15.75
|
16.00
|
16.03
|
12.53
|
952,200
|
|
|
10/28/2021
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.70
|
15.90
|
15.81
|
12.46
|
882,200
|
|
|
10/27/2021
|
+0.20 / +1.27%
|
15.90
|
16.50
|
15.60
|
16.00
|
16.08
|
12.53
|
1,358,800
|
|
|
10/26/2021
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.40
|
15.80
|
15.68
|
12.38
|
1,017,200
|
|
|
10/25/2021
|
+1.00 / +6.71%
|
14.90
|
15.90
|
14.90
|
15.90
|
15.76
|
12.46
|
2,019,400
|
|
|
10/22/2021
|
-0.20 / -1.32%
|
15.05
|
15.05
|
14.70
|
14.90
|
14.83
|
11.67
|
758,800
|
|
|
10/21/2021
|
+0.30 / +2.03%
|
14.80
|
15.40
|
14.80
|
15.10
|
15.12
|
11.83
|
825,700
|
|
|
10/20/2021
|
+0.20 / +1.37%
|
14.60
|
14.90
|
14.30
|
14.80
|
14.66
|
11.59
|
1,255,400
|
|
|
10/19/2021
|
+0.20 / +1.39%
|
14.40
|
14.75
|
14.20
|
14.60
|
14.47
|
11.44
|
607,900
|
|
|
10/18/2021
|
-0.10 / -0.69%
|
14.50
|
14.65
|
14.25
|
14.40
|
14.47
|
11.28
|
684,900
|
|
|
10/15/2021
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.10
|
14.50
|
14.35
|
11.36
|
650,200
|
|
|
10/14/2021
|
-0.20 / -1.35%
|
14.90
|
14.90
|
14.30
|
14.60
|
14.50
|
11.44
|
829,400
|
|
|
10/13/2021
|
+0.30 / +2.07%
|
14.35
|
14.85
|
14.25
|
14.80
|
14.47
|
11.59
|
655,600
|
|
|
10/12/2021
|
-0.40 / -2.68%
|
14.85
|
14.90
|
14.30
|
14.50
|
14.49
|
11.36
|
510,500
|
|
|
10/11/2021
|
+0.30 / +2.05%
|
14.65
|
15.30
|
14.25
|
14.90
|
14.69
|
11.67
|
1,217,700
|
|
|
10/8/2021
|
-0.90 / -5.81%
|
15.50
|
15.50
|
14.50
|
14.60
|
15.00
|
11.44
|
1,243,500
|
|
|
10/7/2021
|
+0.55 / +3.68%
|
15.00
|
15.80
|
14.40
|
15.50
|
15.33
|
12.14
|
1,046,800
|
|
|
10/6/2021
|
-0.35 / -2.29%
|
15.50
|
16.00
|
14.70
|
14.95
|
15.24
|
11.71
|
1,181,400
|
|
|
10/5/2021
|
+1.00 / +6.99%
|
15.10
|
15.30
|
15.00
|
15.30
|
15.26
|
11.99
|
2,103,300
|
|
|
10/4/2021
|
+0.90 / +6.72%
|
13.40
|
14.30
|
13.40
|
14.30
|
14.20
|
11.20
|
1,055,400
|
|
|
10/1/2021
|
-0.10 / -0.74%
|
13.40
|
13.60
|
13.15
|
13.40
|
13.34
|
10.50
|
576,847
|
|
|
9/30/2021
|
-0.10 / -0.74%
|
13.80
|
13.80
|
13.30
|
13.50
|
13.42
|
10.58
|
213,100
|
|
|
9/29/2021
|
-0.10 / -0.73%
|
13.70
|
13.75
|
13.35
|
13.60
|
13.49
|
10.65
|
277,100
|
|
|
9/28/2021
|
0.00 / 0.00%
|
13.25
|
13.70
|
13.10
|
13.70
|
13.45
|
10.73
|
350,200
|
|
|
9/27/2021
|
-0.85 / -5.84%
|
14.10
|
14.20
|
13.55
|
13.70
|
13.69
|
10.73
|
1,186,600
|
|
|
9/24/2021
|
-0.30 / -2.02%
|
14.80
|
14.95
|
14.15
|
14.55
|
14.64
|
11.40
|
559,300
|
|
|
9/23/2021
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.50
|
14.85
|
14.84
|
11.63
|
863,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:15:00 PM
|
|
|
|
|