|
Closing price on 12/23/2015
|
|
| Open |
5.80 |
| High |
5.90 |
| Low |
5.70 |
| Volume |
116,140 |
| Split-adjusted Price |
2.79 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2015
|
-0.10 / -1.69%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.79
|
2.79
|
116,140
|
|
|
12/22/2015
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.82
|
2.83
|
296,930
|
|
|
12/21/2015
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.87
|
2.83
|
516,880
|
|
|
12/18/2015
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.81
|
2.83
|
66,930
|
|
|
12/17/2015
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.90
|
5.83
|
2.83
|
104,340
|
|
|
12/16/2015
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.90
|
5.85
|
2.83
|
66,530
|
|
|
12/15/2015
|
+0.10 / +1.72%
|
5.90
|
5.90
|
5.70
|
5.90
|
5.77
|
2.83
|
114,450
|
|
|
12/14/2015
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.80
|
2.79
|
142,120
|
|
|
12/11/2015
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.82
|
2.79
|
113,070
|
|
|
12/10/2015
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.80
|
2.79
|
270,630
|
|
|
12/9/2015
|
-0.10 / -1.69%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.88
|
2.79
|
144,710
|
|
|
12/8/2015
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.92
|
2.83
|
243,110
|
|
|
12/7/2015
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.94
|
2.88
|
70,520
|
|
|
12/4/2015
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
5.97
|
2.88
|
197,780
|
|
|
12/3/2015
|
-0.10 / -1.64%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
2.88
|
107,770
|
|
|
12/2/2015
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.01
|
2.93
|
285,910
|
|
|
12/1/2015
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
2.88
|
302,410
|
|
|
11/30/2015
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
2.88
|
339,760
|
|
|
11/27/2015
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.00
|
6.10
|
6.11
|
2.93
|
468,920
|
|
|
11/26/2015
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.20
|
6.26
|
2.98
|
652,560
|
|
|
11/25/2015
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.15
|
2.98
|
129,190
|
|
|
11/24/2015
|
-0.20 / -3.17%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.14
|
2.93
|
473,990
|
|
|
11/23/2015
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.29
|
3.03
|
270,290
|
|
|
11/20/2015
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.28
|
2.98
|
281,540
|
|
|
11/19/2015
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.29
|
3.03
|
770,410
|
|
|
11/18/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.11
|
2.98
|
131,010
|
|
|
11/17/2015
|
+0.10 / +1.64%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.09
|
2.98
|
515,750
|
|
|
11/16/2015
|
-0.10 / -1.61%
|
6.10
|
6.10
|
5.90
|
6.10
|
6.00
|
2.93
|
647,280
|
|
|
11/13/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.14
|
2.98
|
160,860
|
|
|
11/12/2015
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.13
|
2.98
|
168,240
|
|
|