|
Closing price on 12/5/2019
|
|
| Open |
3.60 |
| High |
3.60 |
| Low |
3.50 |
| Volume |
7,650 |
| Split-adjusted Price |
2.44 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2019
|
+0.01 / +0.28%
|
3.60
|
3.60
|
3.50
|
3.57
|
3.53
|
2.44
|
7,650
|
|
|
12/4/2019
|
+0.23 / +6.91%
|
3.33
|
3.56
|
3.33
|
3.56
|
3.51
|
2.44
|
401,840
|
|
|
12/3/2019
|
-0.01 / -0.30%
|
3.32
|
3.34
|
3.32
|
3.33
|
3.33
|
2.28
|
17,050
|
|
|
12/2/2019
|
0.00 / 0.00%
|
3.33
|
3.36
|
3.32
|
3.34
|
3.34
|
2.29
|
11,270
|
|
|
11/29/2019
|
0.00 / 0.00%
|
3.33
|
3.34
|
3.33
|
3.34
|
3.34
|
2.29
|
9,810
|
|
|
11/28/2019
|
0.00 / 0.00%
|
3.34
|
3.36
|
3.33
|
3.34
|
3.34
|
2.29
|
23,680
|
|
|
11/27/2019
|
-0.01 / -0.30%
|
3.40
|
3.40
|
3.33
|
3.34
|
3.33
|
2.29
|
13,800
|
|
|
11/26/2019
|
0.00 / 0.00%
|
3.37
|
3.37
|
3.34
|
3.35
|
3.36
|
2.29
|
19,050
|
|
|
11/25/2019
|
0.00 / 0.00%
|
3.35
|
3.39
|
3.33
|
3.35
|
3.34
|
2.29
|
31,450
|
|
|
11/22/2019
|
-0.01 / -0.30%
|
3.35
|
3.36
|
3.32
|
3.35
|
3.33
|
2.29
|
38,140
|
|
|
11/21/2019
|
0.00 / 0.00%
|
3.35
|
3.36
|
3.35
|
3.36
|
3.36
|
2.30
|
19,320
|
|
|
11/20/2019
|
+0.02 / +0.60%
|
3.33
|
3.36
|
3.32
|
3.36
|
3.34
|
2.30
|
43,760
|
|
|
11/19/2019
|
-0.04 / -1.18%
|
3.36
|
3.36
|
3.33
|
3.34
|
3.33
|
2.29
|
40,240
|
|
|
11/18/2019
|
+0.03 / +0.90%
|
3.35
|
3.39
|
3.33
|
3.38
|
3.33
|
2.31
|
55,850
|
|
|
11/15/2019
|
-0.05 / -1.47%
|
3.34
|
3.40
|
3.34
|
3.35
|
3.36
|
2.29
|
52,010
|
|
|
11/14/2019
|
+0.01 / +0.29%
|
3.35
|
3.40
|
3.34
|
3.40
|
3.34
|
2.33
|
40,680
|
|
|
11/13/2019
|
+0.04 / +1.19%
|
3.40
|
3.40
|
3.33
|
3.39
|
3.35
|
2.32
|
17,330
|
|
|
11/12/2019
|
0.00 / 0.00%
|
3.35
|
3.41
|
3.34
|
3.35
|
3.34
|
2.29
|
89,710
|
|
|
11/11/2019
|
-0.06 / -1.76%
|
3.37
|
3.43
|
3.34
|
3.35
|
3.36
|
2.29
|
46,190
|
|
|
11/8/2019
|
-0.01 / -0.29%
|
3.42
|
3.42
|
3.37
|
3.41
|
3.41
|
2.33
|
13,650
|
|
|
11/7/2019
|
-0.01 / -0.29%
|
3.35
|
3.43
|
3.35
|
3.42
|
3.37
|
2.34
|
87,570
|
|
|
11/6/2019
|
0.00 / 0.00%
|
3.40
|
3.43
|
3.39
|
3.43
|
3.41
|
2.35
|
3,330
|
|
|
11/5/2019
|
-0.01 / -0.29%
|
3.40
|
3.44
|
3.39
|
3.43
|
3.40
|
2.35
|
9,400
|
|
|
11/4/2019
|
+0.02 / +0.58%
|
3.39
|
3.46
|
3.39
|
3.44
|
3.42
|
2.36
|
6,250
|
|
|
11/1/2019
|
+0.04 / +1.18%
|
3.38
|
3.50
|
3.38
|
3.42
|
3.39
|
2.34
|
8,270
|
|
|
10/31/2019
|
-0.02 / -0.59%
|
3.40
|
3.42
|
3.38
|
3.38
|
3.38
|
2.31
|
15,070
|
|
|
10/30/2019
|
0.00 / 0.00%
|
3.39
|
3.42
|
3.38
|
3.40
|
3.41
|
2.33
|
21,430
|
|
|
10/29/2019
|
-0.02 / -0.58%
|
3.40
|
3.42
|
3.40
|
3.40
|
3.41
|
2.33
|
4,690
|
|
|
10/28/2019
|
+0.02 / +0.59%
|
3.40
|
3.44
|
3.40
|
3.42
|
3.41
|
2.34
|
46,020
|
|
|
10/25/2019
|
+0.01 / +0.29%
|
3.40
|
3.40
|
3.36
|
3.40
|
3.39
|
2.33
|
7,230
|
|
|