|
Closing price on 2/5/2025
|
|
| Open |
4.43 |
| High |
4.45 |
| Low |
4.38 |
| Volume |
78,900 |
| Split-adjusted Price |
4.45 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2025
|
+0.06 / +1.37%
|
4.43
|
4.45
|
4.38
|
4.45
|
4.41
|
4.45
|
78,900
|
|
|
2/4/2025
|
+0.01 / +0.23%
|
4.37
|
4.45
|
4.37
|
4.39
|
4.39
|
4.39
|
168,300
|
|
|
2/3/2025
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.35
|
4.38
|
4.37
|
4.38
|
116,600
|
|
|
1/24/2025
|
-0.03 / -0.68%
|
4.41
|
4.48
|
4.38
|
4.38
|
4.40
|
4.38
|
180,600
|
|
|
1/23/2025
|
+0.01 / +0.23%
|
4.40
|
4.48
|
4.38
|
4.41
|
4.40
|
4.41
|
139,600
|
|
|
1/22/2025
|
+0.02 / +0.46%
|
4.48
|
4.48
|
4.37
|
4.40
|
4.39
|
4.40
|
136,800
|
|
|
1/21/2025
|
-0.07 / -1.57%
|
4.45
|
4.45
|
4.36
|
4.38
|
4.39
|
4.38
|
193,900
|
|
|
1/20/2025
|
+0.09 / +2.06%
|
4.48
|
4.48
|
4.36
|
4.45
|
4.41
|
4.45
|
193,700
|
|
|
1/17/2025
|
0.00 / 0.00%
|
4.46
|
4.46
|
4.33
|
4.36
|
4.37
|
4.36
|
230,000
|
|
|
1/16/2025
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.33
|
4.36
|
4.36
|
4.36
|
283,700
|
|
|
1/15/2025
|
-0.01 / -0.23%
|
4.49
|
4.57
|
4.25
|
4.36
|
4.40
|
4.36
|
382,300
|
|
|
1/14/2025
|
-0.20 / -4.38%
|
4.70
|
4.70
|
4.37
|
4.37
|
4.47
|
4.37
|
495,200
|
|
|
1/13/2025
|
-0.34 / -6.92%
|
4.75
|
4.80
|
4.57
|
4.57
|
4.61
|
4.57
|
935,300
|
|
|
1/10/2025
|
-0.36 / -6.83%
|
5.23
|
5.23
|
4.91
|
4.91
|
4.97
|
4.91
|
459,700
|
|
|
1/9/2025
|
-0.14 / -2.59%
|
5.30
|
5.43
|
5.04
|
5.27
|
5.23
|
5.27
|
641,600
|
|
|
1/8/2025
|
+0.13 / +2.46%
|
5.64
|
5.64
|
5.32
|
5.41
|
5.52
|
5.41
|
11,683,110
|
|
|
1/7/2025
|
+0.34 / +6.88%
|
5.28
|
5.28
|
5.28
|
5.28
|
5.28
|
5.28
|
946,500
|
|
|
1/6/2025
|
+0.32 / +6.93%
|
4.94
|
4.94
|
4.94
|
4.94
|
4.94
|
4.94
|
436,400
|
|
|
1/3/2025
|
+0.30 / +6.94%
|
4.55
|
4.62
|
4.54
|
4.62
|
4.61
|
4.62
|
751,500
|
|
|
1/2/2025
|
-0.14 / -3.14%
|
4.50
|
4.53
|
4.32
|
4.32
|
4.39
|
4.32
|
28,800
|
|
|
12/31/2024
|
-0.04 / -0.89%
|
4.50
|
4.50
|
4.40
|
4.46
|
4.45
|
4.46
|
54,100
|
|
|
12/30/2024
|
+0.01 / +0.22%
|
4.49
|
4.50
|
4.40
|
4.50
|
4.47
|
4.50
|
93,500
|
|
|
12/27/2024
|
+0.01 / +0.22%
|
4.43
|
4.49
|
4.40
|
4.49
|
4.44
|
4.49
|
56,600
|
|
|
12/26/2024
|
+0.03 / +0.67%
|
4.48
|
4.48
|
4.40
|
4.48
|
4.47
|
4.48
|
38,500
|
|
|
12/25/2024
|
+0.05 / +1.14%
|
4.41
|
4.48
|
4.39
|
4.45
|
4.43
|
4.45
|
47,700
|
|
|
12/24/2024
|
+0.01 / +0.23%
|
4.41
|
4.41
|
4.33
|
4.40
|
4.39
|
4.40
|
16,900
|
|
|
12/23/2024
|
+0.02 / +0.46%
|
4.37
|
4.39
|
4.30
|
4.39
|
4.37
|
4.39
|
66,400
|
|
|
12/20/2024
|
+0.01 / +0.23%
|
4.36
|
4.38
|
4.28
|
4.37
|
4.32
|
4.37
|
105,800
|
|
|
12/19/2024
|
0.00 / 0.00%
|
4.35
|
4.36
|
4.26
|
4.36
|
4.34
|
4.36
|
125,600
|
|
|
12/18/2024
|
0.00 / 0.00%
|
4.36
|
4.38
|
4.36
|
4.36
|
4.36
|
4.36
|
38,100
|
|
|