|
Closing price on 2/5/2018
|
|
| Open |
3.90 |
| High |
3.95 |
| Low |
3.82 |
| Volume |
5,970 |
| Split-adjusted Price |
2.32 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/8/2018
|
+0.14 / +3.47%
|
4.24
|
4.24
|
4.08
|
4.18
|
4.15
|
2.47
|
19,510
|
|
|
1/5/2018
|
-0.16 / -3.81%
|
4.11
|
4.20
|
4.00
|
4.04
|
4.05
|
2.38
|
54,860
|
|
|
1/4/2018
|
0.00 / 0.00%
|
4.24
|
4.29
|
4.15
|
4.20
|
4.22
|
2.48
|
6,630
|
|
|
1/3/2018
|
-0.03 / -0.71%
|
4.30
|
4.30
|
4.06
|
4.20
|
4.08
|
2.48
|
16,920
|
|
|
1/2/2018
|
+0.10 / +2.42%
|
4.13
|
4.24
|
4.13
|
4.23
|
4.22
|
2.50
|
63,500
|
|
|
12/29/2017
|
+0.01 / +0.24%
|
4.02
|
4.14
|
4.02
|
4.13
|
4.08
|
2.44
|
12,990
|
|
|
12/28/2017
|
-0.05 / -1.20%
|
4.12
|
4.12
|
4.05
|
4.12
|
4.09
|
2.43
|
17,860
|
|
|
12/27/2017
|
-0.01 / -0.24%
|
4.01
|
4.19
|
4.00
|
4.17
|
4.02
|
2.46
|
88,760
|
|
|
12/26/2017
|
0.00 / 0.00%
|
4.06
|
4.20
|
4.06
|
4.18
|
4.13
|
2.47
|
3,470
|
|
|
12/25/2017
|
+0.08 / +1.95%
|
4.07
|
4.20
|
4.07
|
4.18
|
4.11
|
2.47
|
17,280
|
|
|
12/22/2017
|
-0.08 / -1.91%
|
4.11
|
4.12
|
4.10
|
4.10
|
4.11
|
2.42
|
4,430
|
|
|
12/21/2017
|
-0.02 / -0.48%
|
4.15
|
4.20
|
4.15
|
4.18
|
4.17
|
2.47
|
6,310
|
|
|