|
Closing price on 2/13/2023
|
|
| Open |
4.21 |
| High |
4.22 |
| Low |
4.07 |
| Volume |
103,300 |
| Split-adjusted Price |
3.77 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2023
|
-0.13 / -3.05%
|
4.21
|
4.22
|
4.07
|
4.13
|
4.14
|
3.77
|
103,300
|
|
|
2/10/2023
|
-0.04 / -0.93%
|
4.30
|
4.33
|
4.26
|
4.26
|
4.29
|
3.89
|
48,900
|
|
|
2/9/2023
|
+0.04 / +0.94%
|
4.27
|
4.35
|
4.27
|
4.30
|
4.30
|
3.92
|
49,200
|
|
|
2/8/2023
|
-0.02 / -0.47%
|
4.29
|
4.40
|
4.23
|
4.26
|
4.30
|
3.89
|
164,800
|
|
|
2/7/2023
|
-0.11 / -2.51%
|
4.47
|
4.47
|
4.17
|
4.28
|
4.36
|
3.91
|
208,200
|
|
|
2/6/2023
|
-0.16 / -3.52%
|
4.55
|
4.55
|
4.38
|
4.39
|
4.43
|
4.01
|
294,300
|
|
|
2/3/2023
|
-0.01 / -0.22%
|
4.52
|
4.59
|
4.50
|
4.55
|
4.52
|
4.15
|
206,900
|
|
|
2/2/2023
|
-0.15 / -3.18%
|
4.69
|
4.69
|
4.52
|
4.56
|
4.57
|
4.16
|
169,800
|
|
|
2/1/2023
|
-0.14 / -2.89%
|
4.76
|
4.88
|
4.62
|
4.71
|
4.79
|
4.30
|
412,400
|
|
|
1/31/2023
|
-0.01 / -0.21%
|
4.80
|
4.92
|
4.70
|
4.85
|
4.81
|
4.43
|
313,000
|
|
|
1/30/2023
|
+0.16 / +3.40%
|
4.70
|
4.96
|
4.70
|
4.86
|
4.83
|
4.44
|
395,500
|
|
|
1/27/2023
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.68
|
4.70
|
4.71
|
4.29
|
224,100
|
|
|
1/19/2023
|
+0.01 / +0.21%
|
4.69
|
4.78
|
4.69
|
4.70
|
4.71
|
4.29
|
79,100
|
|
|
1/18/2023
|
+0.10 / +2.18%
|
4.59
|
4.69
|
4.58
|
4.69
|
4.62
|
4.28
|
111,800
|
|
|
1/17/2023
|
+0.09 / +2.00%
|
4.50
|
4.59
|
4.50
|
4.59
|
4.54
|
4.19
|
130,400
|
|
|
1/16/2023
|
-0.04 / -0.88%
|
4.51
|
4.54
|
4.42
|
4.50
|
4.50
|
4.11
|
55,700
|
|
|
1/13/2023
|
0.00 / 0.00%
|
4.55
|
4.56
|
4.51
|
4.54
|
4.54
|
4.14
|
79,900
|
|
|
1/12/2023
|
+0.02 / +0.44%
|
4.51
|
4.54
|
4.46
|
4.54
|
4.51
|
4.14
|
85,900
|
|
|
1/11/2023
|
+0.04 / +0.89%
|
4.50
|
4.54
|
4.46
|
4.52
|
4.51
|
4.12
|
68,900
|
|
|
1/10/2023
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.35
|
4.48
|
4.42
|
4.09
|
140,900
|
|
|
1/9/2023
|
0.00 / 0.00%
|
4.50
|
4.51
|
4.43
|
4.48
|
4.46
|
4.09
|
50,500
|
|
|
1/6/2023
|
-0.04 / -0.88%
|
4.54
|
4.55
|
4.48
|
4.48
|
4.51
|
4.09
|
174,800
|
|
|
1/5/2023
|
-0.03 / -0.66%
|
4.55
|
4.56
|
4.47
|
4.52
|
4.51
|
4.12
|
95,000
|
|
|
1/4/2023
|
+0.05 / +1.11%
|
4.50
|
4.59
|
4.40
|
4.55
|
4.52
|
4.15
|
85,900
|
|
|
1/3/2023
|
+0.23 / +5.39%
|
4.30
|
4.55
|
4.30
|
4.50
|
4.44
|
4.11
|
112,300
|
|
|
12/30/2022
|
+0.02 / +0.47%
|
4.30
|
4.35
|
4.27
|
4.27
|
4.30
|
3.90
|
80,500
|
|
|
12/29/2022
|
+0.04 / +0.95%
|
4.24
|
4.37
|
4.21
|
4.25
|
4.27
|
3.88
|
91,500
|
|
|
12/28/2022
|
0.00 / 0.00%
|
4.21
|
4.29
|
4.17
|
4.21
|
4.22
|
3.84
|
64,000
|
|
|
12/27/2022
|
+0.06 / +1.45%
|
4.29
|
4.29
|
4.15
|
4.21
|
4.22
|
3.84
|
150,900
|
|
|
12/26/2022
|
-0.15 / -3.49%
|
4.32
|
4.32
|
4.11
|
4.15
|
4.20
|
3.79
|
86,000
|
|
|