|
Closing price on 12/20/2016
|
|
| Open |
3.33 |
| High |
3.33 |
| Low |
3.17 |
| Volume |
17,110 |
| Split-adjusted Price |
1.86 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/20/2016
|
-0.02 / -0.61%
|
3.33
|
3.33
|
3.17
|
3.27
|
3.21
|
1.86
|
17,110
|
|
|
12/19/2016
|
+0.11 / +3.46%
|
3.20
|
3.30
|
3.19
|
3.29
|
3.23
|
1.87
|
42,650
|
|
|
12/16/2016
|
+0.02 / +0.63%
|
3.16
|
3.18
|
3.15
|
3.18
|
3.16
|
1.81
|
90,060
|
|
|
12/15/2016
|
-0.08 / -2.47%
|
3.16
|
3.24
|
3.15
|
3.16
|
3.18
|
1.79
|
212,370
|
|
|
12/14/2016
|
-0.02 / -0.61%
|
3.26
|
3.47
|
3.24
|
3.24
|
3.27
|
1.84
|
108,960
|
|
|
12/13/2016
|
-0.19 / -5.51%
|
3.41
|
3.45
|
3.26
|
3.26
|
3.32
|
1.85
|
154,320
|
|
|
12/12/2016
|
-0.21 / -5.74%
|
3.66
|
3.66
|
3.45
|
3.45
|
3.50
|
1.96
|
85,060
|
|
|
12/9/2016
|
-0.04 / -1.08%
|
3.70
|
3.74
|
3.65
|
3.66
|
3.69
|
2.08
|
41,690
|
|
|
12/8/2016
|
+0.03 / +0.82%
|
3.67
|
3.87
|
3.67
|
3.70
|
3.68
|
2.10
|
23,940
|
|
|
12/7/2016
|
-0.14 / -3.67%
|
3.99
|
3.99
|
3.67
|
3.67
|
3.74
|
2.08
|
108,800
|
|
|
12/6/2016
|
-0.17 / -4.27%
|
3.99
|
3.99
|
3.81
|
3.81
|
3.85
|
2.16
|
15,570
|
|
|
12/5/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.95
|
3.98
|
3.99
|
2.26
|
47,600
|
|
|
12/2/2016
|
0.00 / 0.00%
|
3.99
|
4.10
|
3.98
|
3.98
|
4.01
|
2.26
|
83,340
|
|
|
12/1/2016
|
-0.01 / -0.25%
|
3.95
|
4.00
|
3.95
|
3.98
|
3.97
|
2.26
|
33,510
|
|
|
11/30/2016
|
0.00 / 0.00%
|
3.94
|
4.00
|
3.94
|
3.99
|
3.97
|
2.27
|
13,210
|
|
|
11/29/2016
|
0.00 / 0.00%
|
3.96
|
3.99
|
3.95
|
3.99
|
3.97
|
2.27
|
35,300
|
|
|
11/28/2016
|
-0.01 / -0.25%
|
4.00
|
4.00
|
3.95
|
3.99
|
3.96
|
2.27
|
2,270
|
|
|
11/25/2016
|
0.00 / 0.00%
|
4.00
|
4.01
|
3.98
|
4.00
|
4.00
|
2.27
|
49,530
|
|
|
11/24/2016
|
+0.01 / +0.25%
|
4.02
|
4.02
|
4.00
|
4.00
|
4.01
|
2.27
|
35,360
|
|
|
11/23/2016
|
-0.04 / -0.99%
|
4.03
|
4.03
|
3.98
|
3.99
|
3.99
|
2.27
|
38,300
|
|
|
11/22/2016
|
+0.01 / +0.25%
|
4.04
|
4.04
|
4.00
|
4.03
|
4.03
|
2.29
|
108,260
|
|
|
11/21/2016
|
-0.02 / -0.50%
|
4.06
|
4.06
|
3.99
|
4.02
|
4.00
|
2.28
|
3,750
|
|
|
11/18/2016
|
+0.04 / +1.00%
|
3.97
|
4.08
|
3.97
|
4.04
|
4.03
|
2.29
|
12,900
|
|
|
11/17/2016
|
-0.08 / -1.96%
|
4.00
|
4.08
|
4.00
|
4.00
|
4.01
|
2.27
|
2,240,259
|
|
|
11/16/2016
|
+0.04 / +0.99%
|
4.04
|
4.10
|
4.03
|
4.08
|
4.07
|
2.32
|
220,501
|
|
|
11/15/2016
|
-0.03 / -0.74%
|
4.07
|
4.07
|
3.96
|
4.04
|
3.98
|
2.29
|
46,480
|
|
|
11/14/2016
|
+0.07 / +1.75%
|
4.00
|
4.07
|
3.96
|
4.07
|
4.02
|
2.31
|
70,810
|
|
|
11/11/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.95
|
4.00
|
3.99
|
2.27
|
6,730
|
|
|
11/10/2016
|
+0.10 / +2.56%
|
3.98
|
4.06
|
3.93
|
4.00
|
3.97
|
2.27
|
72,110
|
|
|
11/9/2016
|
-0.09 / -2.26%
|
3.99
|
4.10
|
3.90
|
3.90
|
3.96
|
2.21
|
216,490
|
|
|