|
Closing price on 12/3/2015
|
|
| Open |
6.00 |
| High |
6.10 |
| Low |
5.90 |
| Volume |
107,770 |
| Split-adjusted Price |
2.88 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/11/2015
|
-0.20 / -3.17%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.17
|
2.93
|
267,010
|
|
|
11/10/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.22
|
3.03
|
65,130
|
|
|
11/9/2015
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.23
|
3.03
|
266,280
|
|
|
11/6/2015
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
2.98
|
154,560
|
|
|
11/5/2015
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.21
|
3.03
|
191,490
|
|
|
11/4/2015
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.24
|
2.98
|
300,860
|
|
|
11/3/2015
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.24
|
3.03
|
160,180
|
|
|
11/2/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.21
|
2.98
|
115,660
|
|
|
10/30/2015
|
-0.10 / -1.59%
|
6.30
|
6.40
|
6.20
|
6.20
|
6.27
|
2.98
|
146,970
|
|
|
10/29/2015
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.19
|
3.03
|
388,760
|
|
|
10/28/2015
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.24
|
3.03
|
247,400
|
|
|
10/27/2015
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
2.98
|
230,370
|
|
|
10/26/2015
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.23
|
3.03
|
325,350
|
|
|
10/23/2015
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.31
|
3.03
|
488,070
|
|
|