|
|
Closing price on 12/7/2021
|
|
| Open |
15.95 |
| High |
16.05 |
| Low |
15.40 |
| Volume |
519,200 |
| Split-adjusted Price |
12.53 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2021
|
+0.25 / +1.59%
|
15.95
|
16.05
|
15.40
|
16.00
|
15.78
|
12.53
|
519,200
|
|
|
12/6/2021
|
-1.15 / -6.80%
|
18.00
|
18.00
|
15.75
|
15.75
|
16.71
|
12.34
|
625,000
|
|
|
12/3/2021
|
-0.40 / -2.31%
|
17.20
|
18.25
|
16.90
|
16.90
|
17.77
|
13.24
|
1,965,200
|
|
|
12/2/2021
|
-0.30 / -1.70%
|
17.80
|
17.80
|
17.05
|
17.30
|
17.43
|
13.55
|
752,100
|
|
|
12/1/2021
|
-0.50 / -2.76%
|
18.00
|
18.00
|
17.35
|
17.60
|
17.64
|
13.79
|
790,600
|
|
|
11/30/2021
|
-0.10 / -0.55%
|
18.30
|
18.70
|
17.55
|
18.10
|
17.97
|
14.18
|
1,094,900
|
|
|
11/29/2021
|
+0.30 / +1.68%
|
16.80
|
18.20
|
16.80
|
18.20
|
17.66
|
14.26
|
925,700
|
|
|
11/26/2021
|
+0.50 / +2.87%
|
17.90
|
18.20
|
16.80
|
17.90
|
17.80
|
14.02
|
1,610,700
|
|
|
11/25/2021
|
+1.10 / +6.75%
|
16.10
|
17.40
|
15.55
|
17.40
|
16.40
|
13.63
|
1,685,800
|
|
|
11/24/2021
|
+0.20 / +1.24%
|
16.15
|
16.85
|
15.95
|
16.30
|
16.30
|
12.77
|
1,248,200
|
|
|
11/23/2021
|
-1.20 / -6.94%
|
16.10
|
16.50
|
16.10
|
16.10
|
16.16
|
12.61
|
2,026,200
|
|
|
11/22/2021
|
-1.30 / -6.99%
|
18.00
|
19.20
|
17.30
|
17.30
|
17.74
|
13.55
|
1,851,700
|
|
|
11/19/2021
|
+0.45 / +2.48%
|
19.00
|
19.40
|
17.20
|
18.60
|
18.88
|
14.57
|
1,876,300
|
|
|
11/18/2021
|
+1.15 / +6.76%
|
17.20
|
18.15
|
17.00
|
18.15
|
17.92
|
14.22
|
2,367,500
|
|
|
11/17/2021
|
+1.10 / +6.92%
|
15.50
|
17.00
|
15.50
|
17.00
|
16.84
|
13.32
|
3,925,100
|
|
|
11/16/2021
|
-0.35 / -2.15%
|
16.25
|
16.30
|
15.20
|
15.90
|
15.86
|
12.46
|
1,019,800
|
|
|
11/15/2021
|
+0.20 / +1.25%
|
16.50
|
16.55
|
16.05
|
16.25
|
16.22
|
12.73
|
1,589,200
|
|
|
11/12/2021
|
+1.00 / +6.64%
|
15.05
|
16.10
|
15.00
|
16.05
|
15.58
|
12.57
|
2,014,900
|
|
|
11/11/2021
|
+0.05 / +0.33%
|
15.00
|
15.35
|
14.80
|
15.05
|
15.01
|
11.79
|
741,300
|
|
|
11/10/2021
|
+0.10 / +0.67%
|
14.80
|
15.00
|
14.60
|
15.00
|
14.81
|
11.75
|
792,300
|
|
|
11/9/2021
|
-0.10 / -0.67%
|
15.30
|
15.30
|
14.75
|
14.90
|
14.96
|
11.67
|
581,300
|
|
|
11/8/2021
|
+0.45 / +3.09%
|
14.50
|
15.20
|
14.40
|
15.00
|
14.85
|
11.75
|
755,300
|
|
|
11/5/2021
|
-0.25 / -1.69%
|
14.80
|
14.90
|
14.10
|
14.55
|
14.41
|
11.40
|
1,743,900
|
|
|
11/4/2021
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.50
|
14.80
|
14.69
|
11.59
|
717,900
|
|
|
11/3/2021
|
-1.10 / -6.88%
|
16.20
|
16.20
|
14.90
|
14.90
|
15.48
|
11.67
|
1,246,900
|
|
|
11/2/2021
|
+0.50 / +3.23%
|
15.60
|
16.20
|
15.10
|
16.00
|
15.82
|
12.53
|
1,735,252
|
|
|
11/1/2021
|
-0.50 / -3.13%
|
16.00
|
16.00
|
15.25
|
15.50
|
15.58
|
12.14
|
1,388,100
|
|
|
10/29/2021
|
+0.10 / +0.63%
|
16.50
|
16.50
|
15.75
|
16.00
|
16.03
|
12.53
|
952,200
|
|
|
10/28/2021
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.70
|
15.90
|
15.81
|
12.46
|
882,200
|
|
|
10/27/2021
|
+0.20 / +1.27%
|
15.90
|
16.50
|
15.60
|
16.00
|
16.08
|
12.53
|
1,358,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:01 AM
|
|
|
|
|