|
Closing price on 12/8/2016
|
|
| Open |
3.67 |
| High |
3.87 |
| Low |
3.67 |
| Volume |
23,940 |
| Split-adjusted Price |
2.10 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2016
|
+0.03 / +0.82%
|
3.67
|
3.87
|
3.67
|
3.70
|
3.68
|
2.10
|
23,940
|
|
|
12/7/2016
|
-0.14 / -3.67%
|
3.99
|
3.99
|
3.67
|
3.67
|
3.74
|
2.08
|
108,800
|
|
|
12/6/2016
|
-0.17 / -4.27%
|
3.99
|
3.99
|
3.81
|
3.81
|
3.85
|
2.16
|
15,570
|
|
|
12/5/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.95
|
3.98
|
3.99
|
2.26
|
47,600
|
|
|
12/2/2016
|
0.00 / 0.00%
|
3.99
|
4.10
|
3.98
|
3.98
|
4.01
|
2.26
|
83,340
|
|
|
12/1/2016
|
-0.01 / -0.25%
|
3.95
|
4.00
|
3.95
|
3.98
|
3.97
|
2.26
|
33,510
|
|
|
11/30/2016
|
0.00 / 0.00%
|
3.94
|
4.00
|
3.94
|
3.99
|
3.97
|
2.27
|
13,210
|
|
|
11/29/2016
|
0.00 / 0.00%
|
3.96
|
3.99
|
3.95
|
3.99
|
3.97
|
2.27
|
35,300
|
|
|
11/28/2016
|
-0.01 / -0.25%
|
4.00
|
4.00
|
3.95
|
3.99
|
3.96
|
2.27
|
2,270
|
|
|
11/25/2016
|
0.00 / 0.00%
|
4.00
|
4.01
|
3.98
|
4.00
|
4.00
|
2.27
|
49,530
|
|
|
11/24/2016
|
+0.01 / +0.25%
|
4.02
|
4.02
|
4.00
|
4.00
|
4.01
|
2.27
|
35,360
|
|
|
11/23/2016
|
-0.04 / -0.99%
|
4.03
|
4.03
|
3.98
|
3.99
|
3.99
|
2.27
|
38,300
|
|
|
11/22/2016
|
+0.01 / +0.25%
|
4.04
|
4.04
|
4.00
|
4.03
|
4.03
|
2.29
|
108,260
|
|
|
11/21/2016
|
-0.02 / -0.50%
|
4.06
|
4.06
|
3.99
|
4.02
|
4.00
|
2.28
|
3,750
|
|
|
11/18/2016
|
+0.04 / +1.00%
|
3.97
|
4.08
|
3.97
|
4.04
|
4.03
|
2.29
|
12,900
|
|
|
11/17/2016
|
-0.08 / -1.96%
|
4.00
|
4.08
|
4.00
|
4.00
|
4.01
|
2.27
|
2,240,259
|
|
|
11/16/2016
|
+0.04 / +0.99%
|
4.04
|
4.10
|
4.03
|
4.08
|
4.07
|
2.32
|
220,501
|
|
|
11/15/2016
|
-0.03 / -0.74%
|
4.07
|
4.07
|
3.96
|
4.04
|
3.98
|
2.29
|
46,480
|
|
|
11/14/2016
|
+0.07 / +1.75%
|
4.00
|
4.07
|
3.96
|
4.07
|
4.02
|
2.31
|
70,810
|
|
|
11/11/2016
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.95
|
4.00
|
3.99
|
2.27
|
6,730
|
|
|
11/10/2016
|
+0.10 / +2.56%
|
3.98
|
4.06
|
3.93
|
4.00
|
3.97
|
2.27
|
72,110
|
|
|
11/9/2016
|
-0.09 / -2.26%
|
3.99
|
4.10
|
3.90
|
3.90
|
3.96
|
2.21
|
216,490
|
|
|
11/8/2016
|
-0.06 / -1.48%
|
4.00
|
4.04
|
3.98
|
3.99
|
4.00
|
2.27
|
61,070
|
|
|
11/7/2016
|
-0.15 / -3.57%
|
3.96
|
4.20
|
3.96
|
4.05
|
4.01
|
2.30
|
54,890
|
|
|
11/4/2016
|
-0.01 / -0.24%
|
4.21
|
4.21
|
4.04
|
4.20
|
4.13
|
2.38
|
27,130
|
|
|
11/3/2016
|
+0.03 / +0.72%
|
4.19
|
4.21
|
4.00
|
4.21
|
4.06
|
2.39
|
33,220
|
|
|
11/2/2016
|
-0.10 / -2.34%
|
4.20
|
4.28
|
4.10
|
4.18
|
4.15
|
2.37
|
48,950
|
|
|
11/1/2016
|
+0.01 / +0.23%
|
4.25
|
4.28
|
4.22
|
4.28
|
4.28
|
2.43
|
4,210
|
|
|
10/31/2016
|
0.00 / 0.00%
|
4.23
|
4.35
|
4.23
|
4.27
|
4.27
|
2.42
|
65,860
|
|
|
10/28/2016
|
+0.01 / +0.23%
|
4.29
|
4.29
|
4.26
|
4.27
|
4.27
|
2.42
|
53,840
|
|
|