|
Closing price on 12/5/2022
|
|
| Open |
5.18 |
| High |
5.20 |
| Low |
5.07 |
| Volume |
334,000 |
| Split-adjusted Price |
4.65 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2022
|
-0.02 / -0.39%
|
5.18
|
5.20
|
5.07
|
5.10
|
5.15
|
4.65
|
334,000
|
|
|
12/2/2022
|
+0.01 / +0.20%
|
4.94
|
5.13
|
4.94
|
5.12
|
5.08
|
4.67
|
127,800
|
|
|
12/1/2022
|
+0.12 / +2.40%
|
5.03
|
5.19
|
4.99
|
5.11
|
5.09
|
4.66
|
576,100
|
|
|
11/30/2022
|
0.00 / 0.00%
|
4.95
|
5.10
|
4.90
|
4.99
|
5.00
|
4.55
|
222,300
|
|
|
11/29/2022
|
+0.04 / +0.81%
|
5.00
|
5.09
|
4.84
|
4.99
|
4.98
|
4.55
|
379,400
|
|
|
11/28/2022
|
+0.31 / +6.68%
|
4.69
|
4.95
|
4.69
|
4.95
|
4.82
|
4.52
|
323,400
|
|
|
11/25/2022
|
+0.14 / +3.11%
|
4.51
|
4.64
|
4.51
|
4.64
|
4.58
|
4.23
|
44,000
|
|
|
11/24/2022
|
-0.15 / -3.23%
|
4.54
|
4.61
|
4.35
|
4.50
|
4.52
|
4.11
|
80,800
|
|
|
11/23/2022
|
-0.09 / -1.90%
|
4.76
|
4.78
|
4.43
|
4.65
|
4.57
|
4.24
|
133,200
|
|
|
11/22/2022
|
+0.08 / +1.72%
|
4.65
|
4.98
|
4.56
|
4.74
|
4.79
|
4.33
|
244,700
|
|
|
11/21/2022
|
+0.20 / +4.48%
|
4.55
|
4.68
|
4.40
|
4.66
|
4.55
|
4.25
|
457,800
|
|
|
11/18/2022
|
+0.02 / +0.45%
|
4.60
|
4.64
|
4.30
|
4.46
|
4.47
|
4.07
|
329,900
|
|
|
11/17/2022
|
+0.29 / +6.99%
|
4.24
|
4.44
|
4.24
|
4.44
|
4.41
|
4.05
|
444,500
|
|
|
11/16/2022
|
+0.27 / +6.96%
|
3.62
|
4.15
|
3.62
|
4.15
|
3.88
|
3.79
|
212,100
|
|
|
11/15/2022
|
-0.16 / -3.96%
|
4.04
|
4.04
|
3.76
|
3.88
|
3.84
|
3.54
|
730,400
|
|
|
11/14/2022
|
-0.30 / -6.91%
|
4.07
|
4.25
|
4.04
|
4.04
|
4.06
|
3.69
|
317,000
|
|
|
11/11/2022
|
-0.31 / -6.67%
|
4.65
|
4.68
|
4.34
|
4.34
|
4.57
|
3.96
|
149,800
|
|
|
11/10/2022
|
-0.34 / -6.81%
|
4.90
|
4.96
|
4.65
|
4.65
|
4.72
|
4.24
|
164,200
|
|
|
11/9/2022
|
+0.01 / +0.20%
|
5.00
|
5.05
|
4.86
|
4.99
|
4.95
|
4.55
|
113,300
|
|
|
11/8/2022
|
+0.09 / +1.84%
|
4.89
|
5.05
|
4.70
|
4.98
|
4.93
|
4.54
|
325,600
|
|
|
11/7/2022
|
-0.36 / -6.86%
|
5.28
|
5.29
|
4.89
|
4.89
|
5.09
|
4.46
|
224,600
|
|
|
11/4/2022
|
-0.21 / -3.85%
|
5.40
|
5.45
|
5.08
|
5.25
|
5.15
|
4.79
|
434,000
|
|
|
11/3/2022
|
+0.07 / +1.30%
|
5.34
|
5.50
|
5.24
|
5.46
|
5.40
|
4.98
|
415,900
|
|
|
11/2/2022
|
+0.33 / +6.52%
|
5.06
|
5.41
|
5.06
|
5.39
|
5.34
|
4.92
|
668,800
|
|
|
11/1/2022
|
+0.33 / +6.98%
|
4.73
|
5.06
|
4.70
|
5.06
|
5.00
|
4.62
|
643,000
|
|
|
10/31/2022
|
+0.03 / +0.64%
|
4.65
|
4.89
|
4.55
|
4.73
|
4.69
|
4.32
|
128,900
|
|
|
10/28/2022
|
+0.07 / +1.51%
|
4.64
|
4.74
|
4.63
|
4.70
|
4.69
|
4.29
|
79,800
|
|
|
10/27/2022
|
+0.13 / +2.89%
|
4.59
|
4.63
|
4.45
|
4.63
|
4.55
|
4.23
|
169,300
|
|
|
10/26/2022
|
-0.13 / -2.81%
|
4.60
|
4.64
|
4.48
|
4.50
|
4.53
|
4.11
|
138,400
|
|
|
10/25/2022
|
-0.10 / -2.11%
|
4.69
|
4.70
|
4.40
|
4.63
|
4.53
|
4.23
|
245,600
|
|
|