|
Closing price on 2/28/2018
|
|
| Open |
3.88 |
| High |
3.88 |
| Low |
3.77 |
| Volume |
437,620 |
| Split-adjusted Price |
2.29 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2018
|
0.00 / 0.00%
|
3.88
|
3.88
|
3.77
|
3.88
|
3.80
|
2.29
|
437,620
|
|
|
2/27/2018
|
+0.04 / +1.04%
|
3.78
|
3.92
|
3.75
|
3.88
|
3.89
|
2.29
|
488,630
|
|
|
2/26/2018
|
-0.02 / -0.52%
|
3.88
|
3.88
|
3.74
|
3.84
|
3.84
|
2.27
|
438,030
|
|
|
2/23/2018
|
+0.01 / +0.26%
|
3.86
|
3.86
|
3.85
|
3.86
|
3.86
|
2.28
|
580
|
|
|
2/22/2018
|
-0.02 / -0.52%
|
3.89
|
3.89
|
3.66
|
3.85
|
3.70
|
2.27
|
57,050
|
|
|
2/21/2018
|
+0.02 / +0.52%
|
3.89
|
3.94
|
3.87
|
3.87
|
3.90
|
2.28
|
17,960
|
|
|
2/13/2018
|
0.00 / 0.00%
|
3.80
|
3.89
|
3.80
|
3.85
|
3.84
|
2.27
|
3,230
|
|
|
2/12/2018
|
+0.05 / +1.32%
|
3.70
|
3.85
|
3.70
|
3.85
|
3.72
|
2.27
|
5,640
|
|
|
2/9/2018
|
+0.04 / +1.06%
|
3.75
|
3.80
|
3.68
|
3.80
|
3.76
|
2.24
|
23,390
|
|
|
2/8/2018
|
-0.12 / -3.09%
|
3.67
|
3.88
|
3.67
|
3.76
|
3.73
|
2.22
|
8,570
|
|
|
2/7/2018
|
+0.13 / +3.47%
|
3.75
|
3.90
|
3.75
|
3.88
|
3.79
|
2.29
|
8,710
|
|
|
2/6/2018
|
-0.19 / -4.82%
|
3.68
|
3.79
|
3.67
|
3.75
|
3.67
|
2.21
|
98,020
|
|
|
2/5/2018
|
-0.01 / -0.25%
|
3.90
|
3.95
|
3.82
|
3.94
|
3.85
|
2.32
|
5,970
|
|
|
2/2/2018
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.95
|
3.99
|
2.33
|
7,010
|
|
|
2/1/2018
|
-0.05 / -1.25%
|
3.89
|
3.95
|
3.89
|
3.95
|
3.91
|
2.33
|
24,790
|
|
|
1/31/2018
|
+0.02 / +0.50%
|
3.91
|
4.00
|
3.90
|
4.00
|
3.90
|
2.36
|
55,600
|
|
|
1/30/2018
|
+0.01 / +0.25%
|
3.99
|
3.99
|
3.94
|
3.98
|
3.96
|
2.35
|
14,660
|
|
|
1/29/2018
|
-0.03 / -0.75%
|
4.00
|
4.05
|
3.97
|
3.97
|
3.99
|
2.34
|
39,590
|
|
|
1/26/2018
|
+0.03 / +0.76%
|
4.10
|
4.10
|
3.97
|
4.00
|
4.04
|
2.36
|
12,870
|
|
|
1/25/2018
|
-0.01 / -0.25%
|
4.00
|
4.00
|
3.92
|
3.97
|
3.97
|
2.34
|
4,370
|
|
|
1/22/2018
|
-0.08 / -1.97%
|
4.06
|
4.10
|
3.97
|
3.98
|
4.00
|
2.35
|
41,260
|
|
|
1/19/2018
|
+0.05 / +1.25%
|
4.01
|
4.15
|
3.97
|
4.06
|
3.99
|
2.40
|
32,560
|
|
|
1/18/2018
|
0.00 / 0.00%
|
4.00
|
4.01
|
3.96
|
4.01
|
4.00
|
2.37
|
72,290
|
|
|
1/17/2018
|
0.00 / 0.00%
|
4.15
|
4.24
|
4.00
|
4.01
|
4.04
|
2.37
|
133,540
|
|
|
1/16/2018
|
-0.13 / -3.14%
|
4.10
|
4.14
|
4.01
|
4.01
|
4.04
|
2.37
|
60,450
|
|
|
1/15/2018
|
0.00 / 0.00%
|
4.15
|
4.15
|
4.05
|
4.14
|
4.09
|
2.44
|
54,280
|
|
|
1/12/2018
|
-0.01 / -0.24%
|
4.15
|
4.20
|
4.05
|
4.14
|
4.07
|
2.44
|
69,960
|
|
|
1/11/2018
|
-0.01 / -0.24%
|
4.20
|
4.20
|
4.08
|
4.15
|
4.10
|
2.45
|
29,480
|
|
|
1/10/2018
|
+0.06 / +1.46%
|
4.15
|
4.20
|
4.08
|
4.16
|
4.10
|
2.45
|
90,390
|
|
|
1/9/2018
|
-0.08 / -1.91%
|
4.26
|
4.26
|
4.09
|
4.10
|
4.18
|
2.42
|
8,070
|
|
|