|
Closing price on 12/5/2023
|
|
| Open |
4.62 |
| High |
4.68 |
| Low |
4.56 |
| Volume |
124,700 |
| Split-adjusted Price |
4.58 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2023
|
-0.04 / -0.87%
|
4.62
|
4.68
|
4.56
|
4.58
|
4.61
|
4.58
|
124,700
|
|
|
12/4/2023
|
0.00 / 0.00%
|
4.62
|
4.63
|
4.53
|
4.62
|
4.60
|
4.62
|
81,400
|
|
|
12/1/2023
|
0.00 / 0.00%
|
4.62
|
4.64
|
4.46
|
4.62
|
4.54
|
4.62
|
277,800
|
|
|
11/30/2023
|
+0.02 / +0.43%
|
4.60
|
4.65
|
4.50
|
4.62
|
4.57
|
4.62
|
162,800
|
|
|
11/29/2023
|
+0.01 / +0.22%
|
4.59
|
4.61
|
4.50
|
4.60
|
4.54
|
4.60
|
163,700
|
|
|
11/28/2023
|
0.00 / 0.00%
|
4.52
|
4.62
|
4.45
|
4.59
|
4.52
|
4.59
|
83,300
|
|
|
11/27/2023
|
0.00 / 0.00%
|
4.50
|
4.69
|
4.45
|
4.59
|
4.53
|
4.59
|
43,600
|
|
|
11/24/2023
|
0.00 / 0.00%
|
4.58
|
4.63
|
4.45
|
4.59
|
4.55
|
4.59
|
63,600
|
|
|
11/23/2023
|
+0.01 / +0.22%
|
4.58
|
4.60
|
4.53
|
4.59
|
4.58
|
4.59
|
120,200
|
|
|
11/22/2023
|
0.00 / 0.00%
|
4.61
|
4.61
|
4.51
|
4.58
|
4.54
|
4.58
|
94,600
|
|
|
11/21/2023
|
0.00 / 0.00%
|
4.60
|
4.63
|
4.57
|
4.58
|
4.58
|
4.58
|
41,000
|
|
|
11/20/2023
|
-0.04 / -0.87%
|
4.50
|
4.60
|
4.50
|
4.58
|
4.56
|
4.58
|
32,400
|
|
|
11/17/2023
|
0.00 / 0.00%
|
4.65
|
4.70
|
4.50
|
4.62
|
4.62
|
4.62
|
125,800
|
|
|
11/16/2023
|
-0.04 / -0.86%
|
4.60
|
4.65
|
4.60
|
4.62
|
4.62
|
4.62
|
43,500
|
|
|
11/15/2023
|
+0.01 / +0.22%
|
4.69
|
4.71
|
4.61
|
4.66
|
4.67
|
4.66
|
95,100
|
|
|
11/14/2023
|
0.00 / 0.00%
|
4.65
|
4.68
|
4.58
|
4.65
|
4.62
|
4.65
|
75,800
|
|
|
11/13/2023
|
+0.04 / +0.87%
|
4.60
|
4.68
|
4.60
|
4.65
|
4.62
|
4.65
|
91,700
|
|
|
11/10/2023
|
-0.06 / -1.28%
|
4.63
|
4.63
|
4.58
|
4.61
|
4.60
|
4.61
|
114,100
|
|
|
11/9/2023
|
0.00 / 0.00%
|
4.67
|
4.75
|
4.64
|
4.67
|
4.67
|
4.67
|
121,100
|
|
|
11/8/2023
|
+0.10 / +2.19%
|
4.57
|
4.67
|
4.56
|
4.67
|
4.63
|
4.67
|
65,700
|
|
|
11/7/2023
|
-0.04 / -0.87%
|
4.56
|
4.63
|
4.52
|
4.57
|
4.55
|
4.57
|
79,700
|
|
|
11/6/2023
|
+0.01 / +0.22%
|
4.60
|
4.70
|
4.53
|
4.61
|
4.65
|
4.61
|
153,400
|
|
|
11/3/2023
|
-0.05 / -1.08%
|
4.65
|
4.65
|
4.57
|
4.60
|
4.60
|
4.60
|
35,400
|
|
|
11/2/2023
|
+0.15 / +3.33%
|
4.50
|
4.65
|
4.49
|
4.65
|
4.53
|
4.65
|
159,600
|
|
|
11/1/2023
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.44
|
4.50
|
100,000
|
|
|
10/31/2023
|
0.00 / 0.00%
|
4.45
|
4.58
|
4.35
|
4.50
|
4.49
|
4.50
|
114,200
|
|
|
10/30/2023
|
0.00 / 0.00%
|
4.50
|
4.58
|
4.43
|
4.50
|
4.49
|
4.50
|
923,732
|
|
|
10/27/2023
|
0.00 / 0.00%
|
4.50
|
4.55
|
4.40
|
4.50
|
4.48
|
4.50
|
46,100
|
|
|
10/26/2023
|
-0.22 / -4.66%
|
4.70
|
4.71
|
4.39
|
4.50
|
4.45
|
4.50
|
204,000
|
|
|
10/25/2023
|
+0.01 / +0.21%
|
4.71
|
4.74
|
4.69
|
4.72
|
4.72
|
4.72
|
43,100
|
|
|