|
Closing price on 3/10/2023
|
|
| Open |
4.30 |
| High |
4.50 |
| Low |
4.30 |
| Volume |
102,600 |
| Split-adjusted Price |
4.02 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2023
|
+0.01 / +0.23%
|
4.30
|
4.50
|
4.30
|
4.40
|
4.40
|
4.02
|
102,600
|
|
|
3/9/2023
|
+0.22 / +5.28%
|
4.13
|
4.40
|
4.13
|
4.39
|
4.29
|
4.01
|
314,600
|
|
|
3/8/2023
|
+0.02 / +0.48%
|
4.10
|
4.17
|
4.10
|
4.17
|
4.14
|
3.81
|
92,700
|
|
|
3/7/2023
|
+0.05 / +1.22%
|
4.10
|
4.17
|
4.10
|
4.15
|
4.14
|
3.79
|
70,500
|
|
|
3/6/2023
|
+0.03 / +0.74%
|
4.10
|
4.18
|
4.10
|
4.10
|
4.12
|
3.74
|
51,600
|
|
|
3/3/2023
|
-0.04 / -0.97%
|
4.09
|
4.12
|
4.07
|
4.07
|
4.09
|
3.71
|
59,500
|
|
|
3/2/2023
|
-0.03 / -0.72%
|
4.13
|
4.14
|
4.10
|
4.11
|
4.12
|
3.75
|
41,100
|
|
|
3/1/2023
|
+0.03 / +0.73%
|
4.03
|
4.14
|
4.03
|
4.14
|
4.08
|
3.78
|
76,300
|
|
|
2/28/2023
|
+0.04 / +0.98%
|
4.07
|
4.15
|
4.06
|
4.11
|
4.11
|
3.75
|
142,000
|
|
|
2/27/2023
|
-0.18 / -4.24%
|
4.21
|
4.21
|
4.07
|
4.07
|
4.12
|
3.71
|
109,300
|
|
|
2/24/2023
|
-0.03 / -0.70%
|
4.27
|
4.29
|
4.22
|
4.25
|
4.26
|
3.88
|
37,700
|
|
|
2/23/2023
|
-0.07 / -1.61%
|
4.35
|
4.36
|
4.19
|
4.28
|
4.26
|
3.91
|
135,100
|
|
|
2/22/2023
|
+0.04 / +0.93%
|
4.10
|
4.38
|
4.10
|
4.35
|
4.29
|
3.97
|
198,900
|
|
|
2/21/2023
|
+0.08 / +1.89%
|
4.34
|
4.34
|
4.25
|
4.31
|
4.29
|
3.93
|
286,500
|
|
|
2/20/2023
|
+0.06 / +1.44%
|
4.17
|
4.27
|
4.17
|
4.23
|
4.23
|
3.86
|
108,800
|
|
|
2/17/2023
|
0.00 / 0.00%
|
4.17
|
4.20
|
4.15
|
4.17
|
4.17
|
3.81
|
92,200
|
|
|
2/16/2023
|
+0.02 / +0.48%
|
4.13
|
4.18
|
4.13
|
4.17
|
4.16
|
3.81
|
116,200
|
|
|
2/15/2023
|
+0.01 / +0.24%
|
4.13
|
4.18
|
4.12
|
4.15
|
4.15
|
3.79
|
65,100
|
|
|
2/14/2023
|
+0.01 / +0.24%
|
4.05
|
4.20
|
4.05
|
4.14
|
4.10
|
3.78
|
90,300
|
|
|
2/13/2023
|
-0.13 / -3.05%
|
4.21
|
4.22
|
4.07
|
4.13
|
4.14
|
3.77
|
103,300
|
|
|
2/10/2023
|
-0.04 / -0.93%
|
4.30
|
4.33
|
4.26
|
4.26
|
4.29
|
3.89
|
48,900
|
|
|
2/9/2023
|
+0.04 / +0.94%
|
4.27
|
4.35
|
4.27
|
4.30
|
4.30
|
3.92
|
49,200
|
|
|
2/8/2023
|
-0.02 / -0.47%
|
4.29
|
4.40
|
4.23
|
4.26
|
4.30
|
3.89
|
164,800
|
|
|
2/7/2023
|
-0.11 / -2.51%
|
4.47
|
4.47
|
4.17
|
4.28
|
4.36
|
3.91
|
208,200
|
|
|
2/6/2023
|
-0.16 / -3.52%
|
4.55
|
4.55
|
4.38
|
4.39
|
4.43
|
4.01
|
294,300
|
|
|
2/3/2023
|
-0.01 / -0.22%
|
4.52
|
4.59
|
4.50
|
4.55
|
4.52
|
4.15
|
206,900
|
|
|
2/2/2023
|
-0.15 / -3.18%
|
4.69
|
4.69
|
4.52
|
4.56
|
4.57
|
4.16
|
169,800
|
|
|
2/1/2023
|
-0.14 / -2.89%
|
4.76
|
4.88
|
4.62
|
4.71
|
4.79
|
4.30
|
412,400
|
|
|
1/31/2023
|
-0.01 / -0.21%
|
4.80
|
4.92
|
4.70
|
4.85
|
4.81
|
4.43
|
313,000
|
|
|
1/30/2023
|
+0.16 / +3.40%
|
4.70
|
4.96
|
4.70
|
4.86
|
4.83
|
4.44
|
395,500
|
|
|