|
Closing price on 2/20/2020
|
|
| Open |
3.33 |
| High |
3.38 |
| Low |
3.30 |
| Volume |
15,860 |
| Split-adjusted Price |
2.26 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2020
|
-0.09 / -2.65%
|
3.33
|
3.38
|
3.30
|
3.30
|
3.34
|
2.26
|
15,860
|
|
|
2/19/2020
|
+0.10 / +3.04%
|
3.33
|
3.40
|
3.29
|
3.39
|
3.39
|
2.32
|
18,590
|
|
|
2/18/2020
|
-0.01 / -0.30%
|
3.30
|
3.30
|
3.29
|
3.29
|
3.30
|
2.25
|
12,480
|
|
|
2/17/2020
|
-0.03 / -0.90%
|
3.33
|
3.33
|
3.25
|
3.30
|
3.31
|
2.26
|
5,140
|
|
|
2/14/2020
|
+0.01 / +0.30%
|
3.32
|
3.41
|
3.30
|
3.33
|
3.32
|
2.28
|
22,910
|
|
|
2/13/2020
|
-0.01 / -0.30%
|
3.32
|
3.33
|
3.26
|
3.32
|
3.31
|
2.27
|
19,940
|
|
|
2/12/2020
|
+0.05 / +1.52%
|
3.26
|
3.33
|
3.26
|
3.33
|
3.30
|
2.28
|
47,260
|
|
|
2/11/2020
|
-0.02 / -0.61%
|
3.26
|
3.33
|
3.26
|
3.28
|
3.28
|
2.25
|
15,700
|
|
|
2/10/2020
|
+0.05 / +1.54%
|
3.30
|
3.33
|
3.26
|
3.30
|
3.30
|
2.26
|
6,790
|
|
|
2/7/2020
|
-0.08 / -2.40%
|
3.32
|
3.33
|
3.25
|
3.25
|
3.25
|
2.23
|
9,230
|
|
|
2/6/2020
|
+0.03 / +0.91%
|
3.20
|
3.33
|
3.20
|
3.33
|
3.23
|
2.28
|
18,550
|
|
|
2/5/2020
|
0.00 / 0.00%
|
3.30
|
3.32
|
3.20
|
3.30
|
3.24
|
2.26
|
48,780
|
|
|
2/4/2020
|
+0.03 / +0.92%
|
3.29
|
3.30
|
3.29
|
3.30
|
3.30
|
2.26
|
2,370
|
|
|
2/3/2020
|
-0.08 / -2.39%
|
3.28
|
3.29
|
3.12
|
3.27
|
3.18
|
2.24
|
59,790
|
|
|
1/31/2020
|
0.00 / 0.00%
|
3.35
|
3.40
|
3.30
|
3.35
|
3.34
|
2.29
|
32,020
|
|
|
1/30/2020
|
-0.08 / -2.33%
|
3.35
|
3.35
|
3.33
|
3.35
|
3.35
|
2.29
|
2,820
|
|
|
1/22/2020
|
+0.13 / +3.94%
|
3.35
|
3.45
|
3.35
|
3.43
|
3.44
|
2.35
|
13,970
|
|
|
1/21/2020
|
-0.10 / -2.94%
|
3.36
|
3.40
|
3.30
|
3.30
|
3.34
|
2.26
|
17,330
|
|
|
1/20/2020
|
+0.04 / +1.19%
|
3.33
|
3.41
|
3.33
|
3.40
|
3.37
|
2.33
|
3,470
|
|
|
1/17/2020
|
-0.04 / -1.18%
|
3.40
|
3.41
|
3.36
|
3.36
|
3.38
|
2.30
|
10,790
|
|
|
1/16/2020
|
0.00 / 0.00%
|
3.42
|
3.42
|
3.35
|
3.40
|
3.41
|
2.33
|
7,910
|
|
|
1/15/2020
|
-0.01 / -0.29%
|
3.40
|
3.40
|
3.34
|
3.40
|
3.39
|
2.33
|
3,390
|
|
|
1/14/2020
|
+0.02 / +0.59%
|
3.39
|
3.42
|
3.34
|
3.41
|
3.39
|
2.33
|
6,060
|
|
|
1/13/2020
|
-0.05 / -1.45%
|
3.40
|
3.40
|
3.35
|
3.39
|
3.40
|
2.32
|
17,070
|
|
|
1/10/2020
|
+0.04 / +1.18%
|
3.36
|
3.44
|
3.36
|
3.44
|
3.40
|
2.36
|
2,760
|
|
|
1/9/2020
|
0.00 / 0.00%
|
3.39
|
3.40
|
3.35
|
3.40
|
3.38
|
2.33
|
10,340
|
|
|
1/8/2020
|
-0.02 / -0.58%
|
3.41
|
3.41
|
3.33
|
3.40
|
3.39
|
2.33
|
2,160
|
|
|
1/7/2020
|
+0.02 / +0.59%
|
3.40
|
3.44
|
3.34
|
3.42
|
3.41
|
2.34
|
7,030
|
|
|
1/6/2020
|
-0.05 / -1.45%
|
3.40
|
3.40
|
3.33
|
3.40
|
3.38
|
2.33
|
1,130
|
|
|
1/3/2020
|
+0.01 / +0.29%
|
3.44
|
3.45
|
3.35
|
3.45
|
3.37
|
2.36
|
24,930
|
|
|