|
Closing price on 3/11/2020
|
|
| Open |
3.17 |
| High |
3.20 |
| Low |
3.04 |
| Volume |
54,710 |
| Split-adjusted Price |
2.11 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2020
|
-0.02 / -0.65%
|
3.17
|
3.20
|
3.04
|
3.08
|
3.07
|
2.11
|
54,710
|
|
|
3/10/2020
|
+0.04 / +1.31%
|
3.16
|
3.16
|
2.90
|
3.10
|
3.07
|
2.12
|
57,910
|
|
|
3/9/2020
|
-0.18 / -5.56%
|
3.20
|
3.22
|
3.02
|
3.06
|
3.07
|
2.10
|
150,660
|
|
|
3/6/2020
|
-0.06 / -1.82%
|
3.18
|
3.25
|
3.18
|
3.24
|
3.22
|
2.22
|
68,060
|
|
|
3/5/2020
|
-0.02 / -0.60%
|
3.35
|
3.35
|
3.30
|
3.30
|
3.33
|
2.26
|
16,150
|
|
|
3/4/2020
|
+0.02 / +0.61%
|
3.33
|
3.33
|
3.23
|
3.32
|
3.25
|
2.27
|
7,700
|
|
|
3/3/2020
|
+0.06 / +1.85%
|
3.25
|
3.45
|
3.20
|
3.30
|
3.22
|
2.26
|
35,350
|
|
|
3/2/2020
|
0.00 / 0.00%
|
3.24
|
3.25
|
3.23
|
3.24
|
3.24
|
2.22
|
13,410
|
|
|
2/28/2020
|
-0.04 / -1.22%
|
3.29
|
3.29
|
3.15
|
3.24
|
3.16
|
2.22
|
22,820
|
|
|
2/27/2020
|
+0.08 / +2.50%
|
3.18
|
3.29
|
3.16
|
3.28
|
3.17
|
2.25
|
81,330
|
|
|
2/26/2020
|
-0.08 / -2.44%
|
3.13
|
3.27
|
3.13
|
3.20
|
3.17
|
2.19
|
19,250
|
|
|
2/25/2020
|
-0.02 / -0.61%
|
3.20
|
3.29
|
3.20
|
3.28
|
3.20
|
2.25
|
24,040
|
|
|
2/24/2020
|
0.00 / 0.00%
|
3.25
|
3.30
|
3.25
|
3.30
|
3.28
|
2.26
|
5,140
|
|
|
2/21/2020
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.29
|
3.30
|
3.29
|
2.26
|
30,690
|
|
|
2/20/2020
|
-0.09 / -2.65%
|
3.33
|
3.38
|
3.30
|
3.30
|
3.34
|
2.26
|
15,860
|
|
|
2/19/2020
|
+0.10 / +3.04%
|
3.33
|
3.40
|
3.29
|
3.39
|
3.39
|
2.32
|
18,590
|
|
|
2/18/2020
|
-0.01 / -0.30%
|
3.30
|
3.30
|
3.29
|
3.29
|
3.30
|
2.25
|
12,480
|
|
|
2/17/2020
|
-0.03 / -0.90%
|
3.33
|
3.33
|
3.25
|
3.30
|
3.31
|
2.26
|
5,140
|
|
|
2/14/2020
|
+0.01 / +0.30%
|
3.32
|
3.41
|
3.30
|
3.33
|
3.32
|
2.28
|
22,910
|
|
|
2/13/2020
|
-0.01 / -0.30%
|
3.32
|
3.33
|
3.26
|
3.32
|
3.31
|
2.27
|
19,940
|
|
|
2/12/2020
|
+0.05 / +1.52%
|
3.26
|
3.33
|
3.26
|
3.33
|
3.30
|
2.28
|
47,260
|
|
|
2/11/2020
|
-0.02 / -0.61%
|
3.26
|
3.33
|
3.26
|
3.28
|
3.28
|
2.25
|
15,700
|
|
|
2/10/2020
|
+0.05 / +1.54%
|
3.30
|
3.33
|
3.26
|
3.30
|
3.30
|
2.26
|
6,790
|
|
|
2/7/2020
|
-0.08 / -2.40%
|
3.32
|
3.33
|
3.25
|
3.25
|
3.25
|
2.23
|
9,230
|
|
|
2/6/2020
|
+0.03 / +0.91%
|
3.20
|
3.33
|
3.20
|
3.33
|
3.23
|
2.28
|
18,550
|
|
|
2/5/2020
|
0.00 / 0.00%
|
3.30
|
3.32
|
3.20
|
3.30
|
3.24
|
2.26
|
48,780
|
|
|
2/4/2020
|
+0.03 / +0.92%
|
3.29
|
3.30
|
3.29
|
3.30
|
3.30
|
2.26
|
2,370
|
|
|
2/3/2020
|
-0.08 / -2.39%
|
3.28
|
3.29
|
3.12
|
3.27
|
3.18
|
2.24
|
59,790
|
|
|
1/31/2020
|
0.00 / 0.00%
|
3.35
|
3.40
|
3.30
|
3.35
|
3.34
|
2.29
|
32,020
|
|
|
1/30/2020
|
-0.08 / -2.33%
|
3.35
|
3.35
|
3.33
|
3.35
|
3.35
|
2.29
|
2,820
|
|
|