|
Closing price on 2/25/2019
|
|
| Open |
3.31 |
| High |
3.40 |
| Low |
3.31 |
| Volume |
7,420 |
| Split-adjusted Price |
2.01 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2019
|
+0.01 / +0.29%
|
3.31
|
3.40
|
3.31
|
3.40
|
3.37
|
2.01
|
7,420
|
|
|
2/22/2019
|
+0.06 / +1.80%
|
3.27
|
3.39
|
3.27
|
3.39
|
3.34
|
2.00
|
720,623
|
|
|
2/21/2019
|
-0.05 / -1.48%
|
3.28
|
3.34
|
3.26
|
3.33
|
3.31
|
1.96
|
12,090
|
|
|
2/20/2019
|
-0.02 / -0.59%
|
3.44
|
3.44
|
3.20
|
3.38
|
3.28
|
1.99
|
31,450
|
|
|
2/19/2019
|
-0.07 / -2.02%
|
3.47
|
3.47
|
3.40
|
3.40
|
3.40
|
2.01
|
10,000
|
|
|
2/18/2019
|
+0.02 / +0.58%
|
3.44
|
3.47
|
3.44
|
3.47
|
3.44
|
2.05
|
61,590
|
|
|
2/15/2019
|
+0.03 / +0.88%
|
3.42
|
3.46
|
3.42
|
3.45
|
3.45
|
2.04
|
73,680
|
|
|
2/14/2019
|
+0.04 / +1.18%
|
3.38
|
3.42
|
3.38
|
3.42
|
3.40
|
2.02
|
24,400
|
|
|
2/13/2019
|
+0.08 / +2.42%
|
3.30
|
3.38
|
3.28
|
3.38
|
3.33
|
1.99
|
184,830
|
|
|
2/12/2019
|
+0.07 / +2.17%
|
3.29
|
3.30
|
3.24
|
3.30
|
3.30
|
1.95
|
30,950
|
|
|
2/11/2019
|
-0.04 / -1.22%
|
3.27
|
3.27
|
3.23
|
3.23
|
3.25
|
1.91
|
12,090
|
|
|
2/1/2019
|
0.00 / 0.00%
|
3.26
|
3.27
|
3.20
|
3.27
|
3.25
|
1.93
|
25,570
|
|
|
1/31/2019
|
0.00 / 0.00%
|
3.27
|
3.27
|
3.26
|
3.27
|
3.27
|
1.93
|
5,100
|
|
|
1/30/2019
|
+0.02 / +0.62%
|
3.15
|
3.27
|
3.15
|
3.27
|
3.21
|
1.93
|
59,780
|
|
|
1/29/2019
|
0.00 / 0.00%
|
3.16
|
3.25
|
3.16
|
3.25
|
3.17
|
1.92
|
11,340
|
|
|
1/28/2019
|
+0.04 / +1.25%
|
3.17
|
3.25
|
3.14
|
3.25
|
3.23
|
1.92
|
12,090
|
|
|
1/25/2019
|
-0.03 / -0.93%
|
3.26
|
3.26
|
3.16
|
3.21
|
3.19
|
1.89
|
28,540
|
|
|
1/24/2019
|
-0.02 / -0.61%
|
3.21
|
3.24
|
3.15
|
3.24
|
3.18
|
1.91
|
49,080
|
|
|
1/23/2019
|
+0.01 / +0.31%
|
3.25
|
3.26
|
3.25
|
3.26
|
3.26
|
1.92
|
170
|
|
|
1/22/2019
|
-0.01 / -0.31%
|
3.34
|
3.34
|
3.19
|
3.25
|
3.21
|
1.92
|
67,550
|
|
|
1/21/2019
|
0.00 / 0.00%
|
3.21
|
3.35
|
3.21
|
3.26
|
3.28
|
1.92
|
29,600
|
|
|
1/18/2019
|
-0.04 / -1.21%
|
3.30
|
3.30
|
3.16
|
3.26
|
3.20
|
1.92
|
37,200
|
|
|
1/17/2019
|
-0.04 / -1.20%
|
3.34
|
3.34
|
3.20
|
3.30
|
3.26
|
1.95
|
6,140
|
|
|
1/16/2019
|
+0.01 / +0.30%
|
3.28
|
3.34
|
3.22
|
3.34
|
3.30
|
1.97
|
1,870
|
|
|
1/15/2019
|
-0.02 / -0.60%
|
3.35
|
3.35
|
3.21
|
3.33
|
3.31
|
1.96
|
11,620
|
|
|
1/14/2019
|
+0.02 / +0.60%
|
3.33
|
3.35
|
3.33
|
3.35
|
3.33
|
1.98
|
300
|
|
|
1/11/2019
|
-0.02 / -0.60%
|
3.28
|
3.33
|
3.26
|
3.33
|
3.29
|
1.96
|
35,870
|
|
|
1/10/2019
|
-0.05 / -1.47%
|
3.35
|
3.35
|
3.30
|
3.35
|
3.34
|
1.98
|
57,020
|
|
|
1/9/2019
|
+0.09 / +2.72%
|
3.31
|
3.40
|
3.31
|
3.40
|
3.36
|
2.01
|
520
|
|
|
1/8/2019
|
-0.08 / -2.36%
|
3.36
|
3.36
|
3.31
|
3.31
|
3.32
|
1.95
|
27,690
|
|
|