Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/1/2022	+0.12 / +2.40%	5.03	5.19	4.99	5.11	5.09	4.66	576,100
11/30/2022	0.00 / 0.00%	4.95	5.10	4.90	4.99	5.00	4.55	222,300
11/29/2022	+0.04 / +0.81%	5.00	5.09	4.84	4.99	4.98	4.55	379,400
11/28/2022	+0.31 / +6.68%	4.69	4.95	4.69	4.95	4.82	4.52	323,400
11/25/2022	+0.14 / +3.11%	4.51	4.64	4.51	4.64	4.58	4.23	44,000
11/24/2022	-0.15 / -3.23%	4.54	4.61	4.35	4.50	4.52	4.11	80,800
11/23/2022	-0.09 / -1.90%	4.76	4.78	4.43	4.65	4.57	4.24	133,200
11/22/2022	+0.08 / +1.72%	4.65	4.98	4.56	4.74	4.79	4.33	244,700
11/21/2022	+0.20 / +4.48%	4.55	4.68	4.40	4.66	4.55	4.25	457,800
11/18/2022	+0.02 / +0.45%	4.60	4.64	4.30	4.46	4.47	4.07	329,900
11/17/2022	+0.29 / +6.99%	4.24	4.44	4.24	4.44	4.41	4.05	444,500
11/16/2022	+0.27 / +6.96%	3.62	4.15	3.62	4.15	3.88	3.79	212,100
11/15/2022	-0.16 / -3.96%	4.04	4.04	3.76	3.88	3.84	3.54	730,400
11/14/2022	-0.30 / -6.91%	4.07	4.25	4.04	4.04	4.06	3.69	317,000
11/11/2022	-0.31 / -6.67%	4.65	4.68	4.34	4.34	4.57	3.96	149,800
11/10/2022	-0.34 / -6.81%	4.90	4.96	4.65	4.65	4.72	4.24	164,200
11/9/2022	+0.01 / +0.20%	5.00	5.05	4.86	4.99	4.95	4.55	113,300
11/8/2022	+0.09 / +1.84%	4.89	5.05	4.70	4.98	4.93	4.54	325,600
11/7/2022	-0.36 / -6.86%	5.28	5.29	4.89	4.89	5.09	4.46	224,600
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

<<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