|
Closing price on 3/2/2021
|
|
| Open |
7.15 |
| High |
7.18 |
| Low |
7.10 |
| Volume |
719,000 |
| Split-adjusted Price |
5.33 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2021
|
+0.01 / +0.14%
|
7.15
|
7.18
|
7.10
|
7.11
|
7.10
|
5.33
|
719,000
|
|
|
3/1/2021
|
+0.30 / +4.41%
|
7.00
|
7.15
|
6.90
|
7.10
|
7.03
|
5.32
|
677,600
|
|
|
2/26/2021
|
+0.06 / +0.89%
|
6.74
|
6.80
|
6.60
|
6.80
|
6.73
|
5.09
|
200,600
|
|
|
2/25/2021
|
+0.01 / +0.15%
|
6.73
|
6.80
|
6.66
|
6.74
|
6.73
|
5.05
|
195,000
|
|
|
2/24/2021
|
-0.12 / -1.75%
|
6.82
|
6.89
|
6.66
|
6.73
|
6.85
|
5.04
|
297,700
|
|
|
2/23/2021
|
-0.03 / -0.44%
|
6.82
|
6.88
|
6.80
|
6.85
|
6.83
|
5.13
|
242,600
|
|
|
2/22/2021
|
+0.08 / +1.18%
|
6.78
|
6.90
|
6.78
|
6.88
|
6.81
|
5.15
|
538,400
|
|
|
2/19/2021
|
-0.15 / -2.16%
|
6.95
|
6.95
|
6.62
|
6.80
|
6.84
|
5.09
|
274,600
|
|
|
2/18/2021
|
+0.21 / +3.12%
|
7.01
|
7.09
|
6.74
|
6.95
|
6.99
|
5.21
|
577,100
|
|
|
2/17/2021
|
+0.44 / +6.98%
|
6.45
|
6.74
|
6.40
|
6.74
|
6.65
|
5.05
|
460,900
|
|
|
2/9/2021
|
+0.28 / +4.65%
|
6.13
|
6.32
|
6.03
|
6.30
|
6.22
|
4.72
|
441,300
|
|
|
2/8/2021
|
-0.09 / -1.47%
|
6.30
|
6.30
|
5.88
|
6.02
|
6.16
|
4.51
|
357,300
|
|
|
2/5/2021
|
+0.01 / +0.16%
|
6.10
|
6.15
|
6.08
|
6.11
|
6.11
|
4.58
|
406,817
|
|
|
2/4/2021
|
-0.05 / -0.81%
|
6.15
|
6.20
|
6.01
|
6.10
|
6.13
|
4.57
|
538,400
|
|
|
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
|
|
|