|
|
Closing price on 2/3/2021
|
|
| Open |
5.95 |
| High |
6.18 |
| Low |
5.80 |
| Volume |
312,500 |
| Split-adjusted Price |
4.61 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2021
|
+0.20 / +3.36%
|
5.95
|
6.18
|
5.80
|
6.15
|
6.04
|
4.61
|
312,500
|
|
|
2/2/2021
|
+0.05 / +0.85%
|
5.90
|
6.05
|
5.85
|
5.95
|
5.93
|
4.46
|
496,700
|
|
|
2/1/2021
|
-0.26 / -4.22%
|
6.14
|
6.14
|
5.80
|
5.90
|
5.95
|
4.42
|
495,600
|
|
|
1/29/2021
|
+0.11 / +1.82%
|
5.65
|
6.42
|
5.65
|
6.16
|
6.05
|
4.62
|
549,800
|
|
|
1/28/2021
|
-0.45 / -6.92%
|
6.08
|
6.20
|
6.05
|
6.05
|
6.05
|
4.53
|
1,005,700
|
|
|
1/27/2021
|
-0.40 / -5.80%
|
6.52
|
6.87
|
6.45
|
6.50
|
6.53
|
4.87
|
967,100
|
|
|
1/26/2021
|
-0.32 / -4.43%
|
7.07
|
7.12
|
6.80
|
6.90
|
6.97
|
5.17
|
567,200
|
|
|
1/25/2021
|
0.00 / 0.00%
|
7.10
|
7.37
|
6.95
|
7.22
|
7.22
|
5.41
|
806,500
|
|
|
1/22/2021
|
-0.07 / -0.96%
|
7.39
|
7.40
|
7.20
|
7.22
|
7.32
|
5.41
|
805,600
|
|
|
1/21/2021
|
+0.47 / +6.89%
|
7.00
|
7.29
|
6.79
|
7.29
|
7.15
|
5.46
|
1,472,500
|
|
|
1/20/2021
|
+0.03 / +0.44%
|
6.79
|
6.95
|
6.32
|
6.82
|
6.51
|
5.11
|
737,500
|
|
|
1/19/2021
|
-0.49 / -6.73%
|
7.30
|
7.30
|
6.78
|
6.79
|
7.06
|
5.09
|
1,193,800
|
|
|
1/18/2021
|
-0.12 / -1.62%
|
7.33
|
7.35
|
7.25
|
7.28
|
7.29
|
5.45
|
1,231,400
|
|
|
1/15/2021
|
-0.03 / -0.40%
|
7.43
|
7.50
|
7.32
|
7.40
|
7.40
|
5.54
|
762,400
|
|
|
1/14/2021
|
+0.07 / +0.95%
|
7.40
|
7.46
|
7.30
|
7.43
|
7.40
|
5.57
|
932,100
|
|
|
1/13/2021
|
+0.32 / +4.55%
|
7.10
|
7.50
|
7.04
|
7.36
|
7.25
|
5.51
|
2,055,400
|
|
|
1/12/2021
|
+0.10 / +1.44%
|
6.97
|
7.04
|
6.60
|
7.04
|
6.88
|
5.27
|
950,000
|
|
|
1/11/2021
|
-0.05 / -0.72%
|
7.00
|
7.09
|
6.73
|
6.94
|
6.85
|
5.20
|
736,100
|
|
|
1/8/2021
|
-0.04 / -0.57%
|
7.09
|
7.16
|
6.98
|
6.99
|
7.04
|
5.24
|
1,076,400
|
|
|
1/7/2021
|
-0.07 / -0.99%
|
7.04
|
7.30
|
6.61
|
7.03
|
7.02
|
5.27
|
1,368,300
|
|
|
1/6/2021
|
-0.12 / -1.66%
|
7.25
|
7.25
|
7.00
|
7.10
|
7.13
|
5.32
|
831,600
|
|
|
1/5/2021
|
+0.10 / +1.40%
|
7.12
|
7.59
|
7.00
|
7.22
|
7.12
|
5.41
|
604,600
|
|
|
1/4/2021
|
+0.25 / +3.64%
|
6.90
|
7.30
|
6.87
|
7.12
|
7.06
|
5.33
|
1,414,800
|
|
|
12/31/2020
|
-0.19 / -2.69%
|
7.00
|
7.00
|
6.81
|
6.87
|
6.87
|
5.15
|
847,430
|
|
|
12/30/2020
|
+0.25 / +3.67%
|
7.27
|
7.27
|
6.88
|
7.06
|
7.14
|
5.29
|
1,348,710
|
|
|
12/29/2020
|
+0.44 / +6.91%
|
6.40
|
6.81
|
6.39
|
6.81
|
6.69
|
5.10
|
2,510,120
|
|
|
12/28/2020
|
+0.13 / +2.08%
|
6.26
|
6.44
|
6.20
|
6.37
|
6.32
|
4.77
|
1,758,210
|
|
|
12/25/2020
|
-0.06 / -0.95%
|
6.30
|
6.30
|
6.15
|
6.24
|
6.24
|
4.68
|
718,780
|
|
|
12/24/2020
|
-0.01 / -0.16%
|
6.50
|
6.60
|
6.00
|
6.30
|
6.30
|
4.72
|
1,026,660
|
|
|
12/23/2020
|
+0.41 / +6.95%
|
6.00
|
6.31
|
6.00
|
6.31
|
6.31
|
4.73
|
1,815,120
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:01 PM
|
|
|
|
|