|
Closing price on 12/5/2018
|
|
| Open |
3.45 |
| High |
3.59 |
| Low |
3.45 |
| Volume |
23,790 |
| Split-adjusted Price |
2.11 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2018
|
0.00 / 0.00%
|
3.45
|
3.59
|
3.45
|
3.58
|
3.57
|
2.11
|
23,790
|
|
|
12/4/2018
|
+0.13 / +3.77%
|
3.50
|
3.58
|
3.45
|
3.58
|
3.50
|
2.11
|
104,040
|
|
|
12/3/2018
|
-0.01 / -0.29%
|
3.40
|
3.49
|
3.40
|
3.45
|
3.49
|
2.04
|
18,920
|
|
|
11/30/2018
|
-0.01 / -0.29%
|
3.45
|
3.46
|
3.40
|
3.46
|
3.44
|
2.04
|
2,150
|
|
|
11/29/2018
|
-0.01 / -0.29%
|
3.48
|
3.48
|
3.41
|
3.47
|
3.46
|
2.05
|
320
|
|
|
11/28/2018
|
+0.08 / +2.35%
|
3.41
|
3.48
|
3.40
|
3.48
|
3.40
|
2.05
|
18,520
|
|
|
11/27/2018
|
+0.01 / +0.29%
|
3.40
|
3.45
|
3.38
|
3.40
|
3.39
|
2.01
|
9,740
|
|
|
11/26/2018
|
0.00 / 0.00%
|
3.40
|
3.41
|
3.39
|
3.39
|
3.40
|
2.00
|
7,980
|
|
|
11/23/2018
|
-0.01 / -0.29%
|
3.41
|
3.41
|
3.39
|
3.39
|
3.40
|
2.00
|
12,200
|
|
|
11/22/2018
|
0.00 / 0.00%
|
3.40
|
3.43
|
3.40
|
3.40
|
3.42
|
2.01
|
16,080
|
|
|
11/21/2018
|
-0.04 / -1.16%
|
3.43
|
3.45
|
3.40
|
3.40
|
3.42
|
2.01
|
5,720
|
|
|
11/20/2018
|
+0.04 / +1.18%
|
3.44
|
3.44
|
3.39
|
3.44
|
3.43
|
2.03
|
3,880
|
|
|
11/19/2018
|
+0.01 / +0.29%
|
3.40
|
3.42
|
3.38
|
3.40
|
3.39
|
2.01
|
11,500
|
|
|
11/16/2018
|
+0.01 / +0.30%
|
3.40
|
3.40
|
3.38
|
3.39
|
3.39
|
2.00
|
8,930
|
|
|
11/15/2018
|
-0.01 / -0.29%
|
3.39
|
3.40
|
3.38
|
3.38
|
3.39
|
1.99
|
9,820
|
|
|
11/14/2018
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.39
|
3.39
|
3.40
|
2.00
|
13,340
|
|
|
11/13/2018
|
-0.01 / -0.29%
|
3.39
|
3.40
|
3.39
|
3.39
|
3.39
|
2.00
|
22,400
|
|
|
11/12/2018
|
-0.03 / -0.87%
|
3.43
|
3.43
|
3.39
|
3.40
|
3.41
|
2.01
|
8,060
|
|
|
11/9/2018
|
+0.03 / +0.88%
|
3.38
|
3.43
|
3.38
|
3.43
|
3.41
|
2.02
|
15,540
|
|
|
11/8/2018
|
-0.02 / -0.58%
|
3.37
|
3.42
|
3.37
|
3.40
|
3.39
|
2.01
|
33,010
|
|
|
11/7/2018
|
-0.06 / -1.72%
|
3.45
|
3.46
|
3.36
|
3.42
|
3.40
|
2.02
|
32,690
|
|
|
11/6/2018
|
+0.08 / +2.35%
|
3.48
|
3.48
|
3.38
|
3.48
|
3.46
|
2.05
|
6,860
|
|
|
11/5/2018
|
-0.05 / -1.45%
|
3.42
|
3.44
|
3.40
|
3.40
|
3.43
|
2.01
|
36,480
|
|
|
11/2/2018
|
0.00 / 0.00%
|
3.48
|
3.48
|
3.35
|
3.45
|
3.40
|
2.04
|
64,130
|
|
|
11/1/2018
|
-0.04 / -1.15%
|
3.49
|
3.49
|
3.40
|
3.45
|
3.46
|
2.04
|
10,900
|
|
|
10/31/2018
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.48
|
3.49
|
3.49
|
2.06
|
5,250
|
|
|
10/30/2018
|
-0.01 / -0.29%
|
3.43
|
3.51
|
3.40
|
3.49
|
3.45
|
2.06
|
71,880
|
|
|
10/29/2018
|
0.00 / 0.00%
|
3.55
|
3.55
|
3.50
|
3.50
|
3.54
|
2.06
|
11,010
|
|
|
10/26/2018
|
-0.01 / -0.28%
|
3.51
|
3.55
|
3.48
|
3.50
|
3.51
|
2.06
|
10,550
|
|
|
10/25/2018
|
-0.07 / -1.96%
|
3.58
|
3.58
|
3.43
|
3.51
|
3.46
|
2.07
|
20,250
|
|
|