Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/6/2020	-0.02 / -0.38%	5.17	5.20	5.11	5.19	5.16	3.89	142,900
11/5/2020	0.00 / 0.00%	5.24	5.24	5.11	5.21	5.19	3.90	182,580
11/4/2020	0.00 / 0.00%	5.28	5.28	5.16	5.21	5.21	3.90	165,750
11/3/2020	+0.02 / +0.39%	5.30	5.30	5.18	5.21	5.22	3.90	112,910
11/2/2020	+0.12 / +2.37%	5.04	5.30	5.04	5.19	5.18	3.89	136,330
10/30/2020	+0.04 / +0.80%	5.00	5.10	5.00	5.07	5.04	3.80	169,550
10/29/2020	+0.09 / +1.82%	4.90	5.15	4.70	5.03	4.90	3.77	324,040
10/28/2020	-0.31 / -5.90%	5.25	5.25	4.92	4.94	5.03	3.70	521,330
10/27/2020	-0.27 / -4.89%	5.47	5.52	5.25	5.25	5.37	3.93	415,510
10/26/2020	-0.11 / -1.95%	5.65	5.69	5.52	5.52	5.60	4.14	262,830
10/23/2020	+0.01 / +0.18%	5.60	5.65	5.58	5.63	5.61	4.22	428,120
10/22/2020	-0.06 / -1.06%	5.70	5.70	5.60	5.62	5.62	4.21	316,410
10/21/2020	-0.07 / -1.22%	5.80	5.80	5.64	5.68	5.71	4.26	221,190
10/20/2020	+0.17 / +3.05%	5.65	5.80	5.60	5.75	5.75	4.31	360,160
10/19/2020	-0.01 / -0.18%	5.80	5.80	5.58	5.58	5.68	4.18	456,870
10/16/2020	-0.16 / -2.78%	5.70	5.75	5.47	5.59	5.58	4.19	1,112,220
10/15/2020	-0.20 / -3.36%	5.82	5.95	5.75	5.75	5.78	4.31	928,390
10/14/2020	-0.12 / -1.98%	6.05	6.10	5.95	5.95	6.02	4.46	432,440
10/13/2020	-0.01 / -0.16%	6.07	6.10	5.96	6.07	6.04	4.55	607,340
10/12/2020	-0.11 / -1.78%	6.20	6.25	6.06	6.08	6.14	4.56	570,080
10/9/2020	+0.01 / +0.16%	6.18	6.25	6.12	6.19	6.18	4.64	468,430
10/8/2020	-0.09 / -1.44%	6.30	6.30	6.11	6.18	6.17	4.63	398,420
10/7/2020	+0.13 / +2.12%	6.10	6.32	6.05	6.27	6.25	4.70	1,292,970
10/6/2020	+0.08 / +1.32%	6.15	6.16	6.07	6.14	6.13	4.60	1,041,560
10/5/2020	-0.04 / -0.66%	6.10	6.14	6.02	6.06	6.08	4.54	494,880
10/2/2020	+0.12 / +2.01%	6.30	6.32	5.98	6.10	6.19	4.57	1,898,380
10/1/2020	+0.39 / +6.98%	5.80	5.98	5.80	5.98	5.91	4.48	2,980,820
9/30/2020	+0.04 / +0.72%	5.42	5.59	5.41	5.59	5.48	4.19	423,340
9/29/2020	-0.21 / -3.65%	5.80	5.80	5.49	5.55	5.58	4.16	914,650
9/28/2020	-0.16 / -2.70%	5.93	5.98	5.76	5.76	5.80	4.32	646,600

<<Previous 30 days Next 30 days>>

HAP News

21/08	HAP: Contributing additional capital in Green Hospital JSC
15/08	HAP: Change in the Business Registration Certificate
02/08	HAP: Report insider transaction
19/07	HAP: Notification affiliated person trade
27/05	HAP: 2024 AGM resolution