|
Closing price on 11/5/2019
|
|
| Open |
3.40 |
| High |
3.44 |
| Low |
3.39 |
| Volume |
9,400 |
| Split-adjusted Price |
2.35 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2019
|
-0.01 / -0.29%
|
3.40
|
3.44
|
3.39
|
3.43
|
3.40
|
2.35
|
9,400
|
|
|
11/4/2019
|
+0.02 / +0.58%
|
3.39
|
3.46
|
3.39
|
3.44
|
3.42
|
2.36
|
6,250
|
|
|
11/1/2019
|
+0.04 / +1.18%
|
3.38
|
3.50
|
3.38
|
3.42
|
3.39
|
2.34
|
8,270
|
|
|
10/31/2019
|
-0.02 / -0.59%
|
3.40
|
3.42
|
3.38
|
3.38
|
3.38
|
2.31
|
15,070
|
|
|
10/30/2019
|
0.00 / 0.00%
|
3.39
|
3.42
|
3.38
|
3.40
|
3.41
|
2.33
|
21,430
|
|
|
10/29/2019
|
-0.02 / -0.58%
|
3.40
|
3.42
|
3.40
|
3.40
|
3.41
|
2.33
|
4,690
|
|
|
10/28/2019
|
+0.02 / +0.59%
|
3.40
|
3.44
|
3.40
|
3.42
|
3.41
|
2.34
|
46,020
|
|
|
10/25/2019
|
+0.01 / +0.29%
|
3.40
|
3.40
|
3.36
|
3.40
|
3.39
|
2.33
|
7,230
|
|
|
10/24/2019
|
0.00 / 0.00%
|
3.38
|
3.39
|
3.36
|
3.39
|
3.36
|
2.32
|
35,410
|
|
|
10/23/2019
|
+0.03 / +0.89%
|
3.37
|
3.39
|
3.34
|
3.39
|
3.37
|
2.32
|
41,230
|
|
|
10/22/2019
|
-0.02 / -0.59%
|
3.37
|
3.38
|
3.35
|
3.36
|
3.35
|
2.30
|
42,970
|
|
|
10/21/2019
|
-0.01 / -0.29%
|
3.39
|
3.39
|
3.34
|
3.38
|
3.36
|
2.31
|
17,870
|
|
|
10/18/2019
|
+0.01 / +0.30%
|
3.39
|
3.39
|
3.38
|
3.39
|
3.39
|
2.32
|
1,150
|
|
|
10/17/2019
|
0.00 / 0.00%
|
3.34
|
3.38
|
3.34
|
3.38
|
3.36
|
2.31
|
17,420
|
|
|
10/16/2019
|
+0.01 / +0.30%
|
3.35
|
3.38
|
3.35
|
3.38
|
3.35
|
2.31
|
25,640
|
|
|
10/15/2019
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.34
|
3.37
|
3.38
|
2.31
|
26,970
|
|
|
10/14/2019
|
-0.01 / -0.30%
|
3.41
|
3.41
|
3.37
|
3.37
|
3.38
|
2.31
|
31,400
|
|
|
10/11/2019
|
0.00 / 0.00%
|
3.39
|
3.39
|
3.36
|
3.38
|
3.38
|
2.31
|
3,320
|
|
|
10/10/2019
|
0.00 / 0.00%
|
3.39
|
3.39
|
3.36
|
3.38
|
3.38
|
2.31
|
12,130
|
|
|
10/9/2019
|
0.00 / 0.00%
|
3.36
|
3.39
|
3.36
|
3.38
|
3.38
|
2.31
|
19,540
|
|
|
10/8/2019
|
+0.01 / +0.30%
|
3.38
|
3.38
|
3.35
|
3.38
|
3.37
|
2.31
|
10,760
|
|
|
10/7/2019
|
-0.03 / -0.88%
|
3.39
|
3.40
|
3.37
|
3.37
|
3.38
|
2.31
|
32,650
|
|
|
10/4/2019
|
+0.01 / +0.29%
|
3.40
|
3.40
|
3.37
|
3.40
|
3.40
|
2.33
|
22,680
|
|
|
10/3/2019
|
+0.03 / +0.89%
|
3.38
|
3.39
|
3.35
|
3.39
|
3.38
|
2.32
|
30,780
|
|
|
10/2/2019
|
-0.03 / -0.88%
|
3.40
|
3.40
|
3.36
|
3.36
|
3.38
|
2.30
|
14,040
|
|
|
10/1/2019
|
+0.01 / +0.30%
|
3.33
|
3.39
|
3.33
|
3.39
|
3.36
|
2.32
|
4,270
|
|
|
9/30/2019
|
0.00 / 0.00%
|
3.34
|
3.38
|
3.33
|
3.38
|
3.36
|
2.31
|
3,530
|
|
|
9/27/2019
|
+0.02 / +0.60%
|
3.40
|
3.40
|
3.38
|
3.38
|
3.39
|
2.31
|
6,830
|
|
|
9/26/2019
|
+0.05 / +1.51%
|
3.31
|
3.39
|
3.31
|
3.36
|
3.37
|
2.30
|
5,940
|
|
|
9/25/2019
|
-0.04 / -1.19%
|
3.35
|
3.35
|
3.31
|
3.31
|
3.33
|
2.27
|
7,060
|
|
|