|
Closing price on 2/17/2022
|
|
| Open |
13.00 |
| High |
13.45 |
| Low |
12.95 |
| Volume |
726,000 |
| Split-adjusted Price |
11.56 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2022
|
+0.15 / +1.14%
|
13.00
|
13.45
|
12.95
|
13.35
|
13.12
|
11.56
|
726,000
|
|
|
2/16/2022
|
+0.05 / +0.38%
|
13.10
|
13.20
|
12.90
|
13.20
|
13.01
|
11.43
|
600,600
|
|
|
2/15/2022
|
+0.05 / +0.38%
|
13.00
|
13.20
|
12.85
|
13.15
|
13.01
|
11.39
|
317,500
|
|
|
2/14/2022
|
-0.40 / -2.96%
|
13.10
|
13.50
|
12.85
|
13.10
|
13.10
|
11.34
|
302,700
|
|
|
2/11/2022
|
+0.05 / +0.37%
|
13.00
|
13.50
|
12.80
|
13.50
|
13.08
|
11.69
|
450,900
|
|
|
2/10/2022
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.10
|
13.45
|
13.30
|
11.64
|
218,200
|
|
|
2/9/2022
|
-0.10 / -0.74%
|
13.80
|
13.80
|
13.40
|
13.45
|
13.52
|
11.64
|
168,700
|
|
|
2/8/2022
|
+0.85 / +6.69%
|
12.75
|
13.55
|
12.75
|
13.55
|
13.37
|
11.73
|
695,600
|
|
|
2/7/2022
|
+0.55 / +4.53%
|
12.50
|
12.80
|
12.20
|
12.70
|
12.47
|
11.00
|
178,000
|
|
|
1/28/2022
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.90
|
12.15
|
12.11
|
10.52
|
157,800
|
|
|
1/27/2022
|
+0.05 / +0.41%
|
12.40
|
12.40
|
11.90
|
12.15
|
12.10
|
10.52
|
148,000
|
|
|
1/26/2022
|
-0.30 / -2.42%
|
12.40
|
12.60
|
12.05
|
12.10
|
12.18
|
10.48
|
113,600
|
|
|
1/25/2022
|
+0.25 / +2.06%
|
12.15
|
12.40
|
11.70
|
12.40
|
12.08
|
10.74
|
146,500
|
|
|
1/24/2022
|
-0.60 / -4.71%
|
13.45
|
13.45
|
11.95
|
12.15
|
12.45
|
10.52
|
392,300
|
|
|
1/21/2022
|
+0.80 / +6.69%
|
12.75
|
12.75
|
12.70
|
12.75
|
12.75
|
11.04
|
194,300
|
|
|
1/20/2022
|
+0.75 / +6.70%
|
11.30
|
11.95
|
11.30
|
11.95
|
11.77
|
10.35
|
379,100
|
|
|
1/19/2022
|
-0.90 / -6.79%
|
12.40
|
13.25
|
12.35
|
12.35
|
12.65
|
9.68
|
705,700
|
|
|
1/18/2022
|
-0.95 / -6.69%
|
13.50
|
13.70
|
13.25
|
13.25
|
13.31
|
10.38
|
663,700
|
|
|
1/17/2022
|
-1.05 / -6.89%
|
15.00
|
15.50
|
14.20
|
14.20
|
14.54
|
11.12
|
985,200
|
|
|
1/14/2022
|
-0.15 / -0.97%
|
15.00
|
15.40
|
14.70
|
15.25
|
15.21
|
11.95
|
324,600
|
|
|
1/13/2022
|
-0.50 / -3.14%
|
15.80
|
15.95
|
14.80
|
15.40
|
15.27
|
12.06
|
886,500
|
|
|
1/12/2022
|
-0.75 / -4.50%
|
16.35
|
16.65
|
15.50
|
15.90
|
15.96
|
12.46
|
756,100
|
|
|
1/11/2022
|
-0.70 / -4.03%
|
17.40
|
17.40
|
16.45
|
16.65
|
16.92
|
13.04
|
6,397,213
|
|
|
1/10/2022
|
+0.35 / +2.06%
|
17.00
|
18.15
|
16.50
|
17.35
|
17.41
|
13.59
|
2,666,180
|
|
|
1/7/2022
|
0.00 / 0.00%
|
17.85
|
17.85
|
17.00
|
17.00
|
17.45
|
13.32
|
1,070,000
|
|
|
1/6/2022
|
+1.10 / +6.92%
|
16.50
|
17.00
|
16.30
|
17.00
|
16.69
|
13.32
|
1,481,800
|
|
|
1/5/2022
|
+0.20 / +1.27%
|
15.75
|
16.35
|
15.70
|
15.90
|
16.00
|
12.46
|
896,400
|
|
|
1/4/2022
|
0.00 / 0.00%
|
15.70
|
15.85
|
15.65
|
15.70
|
15.72
|
12.30
|
358,600
|
|
|
12/31/2021
|
0.00 / 0.00%
|
15.95
|
15.95
|
15.55
|
15.70
|
15.68
|
12.30
|
537,100
|
|
|
12/30/2021
|
+0.40 / +2.61%
|
15.30
|
15.90
|
15.00
|
15.70
|
15.54
|
12.30
|
663,200
|
|
|