|
Closing price on 11/4/2022
|
|
| Open |
5.40 |
| High |
5.45 |
| Low |
5.08 |
| Volume |
434,000 |
| Split-adjusted Price |
4.79 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2022
|
-0.21 / -3.85%
|
5.40
|
5.45
|
5.08
|
5.25
|
5.15
|
4.79
|
434,000
|
|
|
11/3/2022
|
+0.07 / +1.30%
|
5.34
|
5.50
|
5.24
|
5.46
|
5.40
|
4.98
|
415,900
|
|
|
11/2/2022
|
+0.33 / +6.52%
|
5.06
|
5.41
|
5.06
|
5.39
|
5.34
|
4.92
|
668,800
|
|
|
11/1/2022
|
+0.33 / +6.98%
|
4.73
|
5.06
|
4.70
|
5.06
|
5.00
|
4.62
|
643,000
|
|
|
10/31/2022
|
+0.03 / +0.64%
|
4.65
|
4.89
|
4.55
|
4.73
|
4.69
|
4.32
|
128,900
|
|
|
10/28/2022
|
+0.07 / +1.51%
|
4.64
|
4.74
|
4.63
|
4.70
|
4.69
|
4.29
|
79,800
|
|
|
10/27/2022
|
+0.13 / +2.89%
|
4.59
|
4.63
|
4.45
|
4.63
|
4.55
|
4.23
|
169,300
|
|
|
10/26/2022
|
-0.13 / -2.81%
|
4.60
|
4.64
|
4.48
|
4.50
|
4.53
|
4.11
|
138,400
|
|
|
10/25/2022
|
-0.10 / -2.11%
|
4.69
|
4.70
|
4.40
|
4.63
|
4.53
|
4.23
|
245,600
|
|
|
10/24/2022
|
-0.11 / -2.27%
|
4.90
|
5.00
|
4.51
|
4.73
|
4.74
|
4.32
|
423,100
|
|
|
10/21/2022
|
-0.36 / -6.92%
|
5.20
|
5.33
|
4.84
|
4.84
|
4.99
|
4.42
|
249,300
|
|
|
10/20/2022
|
-0.31 / -5.63%
|
5.42
|
5.49
|
5.20
|
5.20
|
5.28
|
4.75
|
160,100
|
|
|
10/19/2022
|
-0.03 / -0.54%
|
5.50
|
5.59
|
5.45
|
5.51
|
5.51
|
5.03
|
190,600
|
|
|
10/18/2022
|
+0.07 / +1.28%
|
5.48
|
5.56
|
5.46
|
5.54
|
5.51
|
5.06
|
178,000
|
|
|
10/17/2022
|
+0.08 / +1.48%
|
5.40
|
5.47
|
5.31
|
5.47
|
5.40
|
4.99
|
154,000
|
|
|
10/14/2022
|
+0.10 / +1.89%
|
5.35
|
5.50
|
5.29
|
5.39
|
5.33
|
4.92
|
683,300
|
|
|
10/13/2022
|
-0.05 / -0.94%
|
5.30
|
5.38
|
5.24
|
5.29
|
5.31
|
4.83
|
119,800
|
|
|
10/12/2022
|
+0.05 / +0.95%
|
5.29
|
5.43
|
5.20
|
5.34
|
5.31
|
4.87
|
237,400
|
|
|
10/11/2022
|
-0.39 / -6.87%
|
5.69
|
5.69
|
5.29
|
5.29
|
5.43
|
4.83
|
306,500
|
|
|
10/10/2022
|
-0.12 / -2.07%
|
5.50
|
6.00
|
5.45
|
5.68
|
5.58
|
5.18
|
140,000
|
|
|
10/7/2022
|
-0.40 / -6.45%
|
6.01
|
6.01
|
5.77
|
5.80
|
5.81
|
5.29
|
273,300
|
|
|
10/6/2022
|
-0.27 / -4.17%
|
6.46
|
6.47
|
6.20
|
6.20
|
6.33
|
5.66
|
107,900
|
|
|
10/5/2022
|
+0.07 / +1.09%
|
6.41
|
6.49
|
6.38
|
6.47
|
6.42
|
5.90
|
118,000
|
|
|
10/4/2022
|
-0.16 / -2.44%
|
6.60
|
6.60
|
6.11
|
6.40
|
6.35
|
5.84
|
119,900
|
|
|
10/3/2022
|
-0.14 / -2.09%
|
6.70
|
6.85
|
6.35
|
6.56
|
6.52
|
5.99
|
116,800
|
|
|
9/30/2022
|
-0.15 / -2.19%
|
6.84
|
6.85
|
6.41
|
6.70
|
6.60
|
6.11
|
138,200
|
|
|
9/29/2022
|
+0.05 / +0.74%
|
6.82
|
6.90
|
6.79
|
6.85
|
6.83
|
6.25
|
80,800
|
|
|
9/28/2022
|
-0.12 / -1.73%
|
6.80
|
6.89
|
6.66
|
6.80
|
6.78
|
6.21
|
168,600
|
|
|
9/27/2022
|
+0.02 / +0.29%
|
6.89
|
6.99
|
6.65
|
6.92
|
6.87
|
6.32
|
144,000
|
|
|
9/26/2022
|
-0.16 / -2.27%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.85
|
6.30
|
120,800
|
|
|