|
Closing price on 3/23/2017
|
|
| Open |
3.42 |
| High |
3.44 |
| Low |
3.40 |
| Volume |
25,090 |
| Split-adjusted Price |
1.93 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2017
|
-0.02 / -0.58%
|
3.42
|
3.44
|
3.40
|
3.40
|
3.42
|
1.93
|
25,090
|
|
|
3/22/2017
|
0.00 / 0.00%
|
3.42
|
3.44
|
3.40
|
3.42
|
3.42
|
1.94
|
3,220
|
|
|
3/21/2017
|
0.00 / 0.00%
|
3.42
|
3.44
|
3.40
|
3.42
|
3.42
|
1.94
|
38,920
|
|
|
3/20/2017
|
+0.01 / +0.29%
|
3.43
|
3.43
|
3.39
|
3.42
|
3.42
|
1.94
|
33,040
|
|
|
3/17/2017
|
-0.01 / -0.29%
|
3.40
|
3.44
|
3.39
|
3.41
|
3.40
|
1.94
|
49,390
|
|
|
3/16/2017
|
+0.01 / +0.29%
|
3.44
|
3.44
|
3.40
|
3.42
|
3.40
|
1.94
|
23,230
|
|
|
3/15/2017
|
-0.04 / -1.16%
|
3.41
|
3.44
|
3.41
|
3.41
|
3.42
|
1.94
|
33,420
|
|
|
3/14/2017
|
0.00 / 0.00%
|
3.47
|
3.47
|
3.41
|
3.45
|
3.42
|
1.96
|
29,800
|
|
|
3/13/2017
|
+0.01 / +0.29%
|
3.44
|
3.45
|
3.44
|
3.45
|
3.45
|
1.96
|
47,250
|
|
|
3/10/2017
|
-0.01 / -0.29%
|
3.45
|
3.45
|
3.42
|
3.44
|
3.43
|
1.95
|
74,040
|
|
|
3/9/2017
|
0.00 / 0.00%
|
3.45
|
3.47
|
3.42
|
3.45
|
3.44
|
1.96
|
54,410
|
|
|
3/8/2017
|
-0.04 / -1.15%
|
3.50
|
3.50
|
3.45
|
3.45
|
3.47
|
1.96
|
11,800
|
|
|
3/7/2017
|
+0.04 / +1.16%
|
3.42
|
3.50
|
3.42
|
3.49
|
3.46
|
1.98
|
49,690
|
|
|
3/6/2017
|
+0.03 / +0.88%
|
3.50
|
3.50
|
3.43
|
3.45
|
3.45
|
1.96
|
52,970
|
|
|
3/3/2017
|
-0.07 / -2.01%
|
3.49
|
3.49
|
3.42
|
3.42
|
3.43
|
1.94
|
47,540
|
|
|
3/2/2017
|
+0.04 / +1.16%
|
3.45
|
3.50
|
3.42
|
3.49
|
3.45
|
1.98
|
61,810
|
|
|
3/1/2017
|
-0.07 / -1.99%
|
3.52
|
3.52
|
3.45
|
3.45
|
3.46
|
1.96
|
77,150
|
|
|
2/28/2017
|
+0.07 / +2.03%
|
3.45
|
3.53
|
3.45
|
3.52
|
3.50
|
2.00
|
191,370
|
|
|
2/27/2017
|
-0.05 / -1.43%
|
3.50
|
3.50
|
3.42
|
3.45
|
3.47
|
1.96
|
12,980
|
|
|
2/24/2017
|
+0.05 / +1.45%
|
3.45
|
3.69
|
3.37
|
3.50
|
3.58
|
1.99
|
203,810
|
|
|
2/23/2017
|
0.00 / 0.00%
|
3.45
|
3.50
|
3.25
|
3.45
|
3.40
|
1.96
|
223,800
|
|
|
2/22/2017
|
-0.03 / -0.86%
|
3.48
|
3.50
|
3.41
|
3.45
|
3.46
|
1.96
|
36,700
|
|
|
2/21/2017
|
0.00 / 0.00%
|
3.48
|
3.52
|
3.46
|
3.48
|
3.49
|
1.98
|
196,770
|
|
|
2/20/2017
|
-0.01 / -0.29%
|
3.39
|
3.54
|
3.39
|
3.48
|
3.46
|
1.98
|
61,770
|
|
|
2/17/2017
|
+0.06 / +1.75%
|
3.58
|
3.58
|
3.40
|
3.49
|
3.48
|
1.98
|
135,470
|
|
|
2/16/2017
|
+0.22 / +6.85%
|
3.23
|
3.43
|
3.21
|
3.43
|
3.39
|
1.95
|
381,030
|
|
|
2/15/2017
|
+0.04 / +1.26%
|
3.19
|
3.21
|
3.17
|
3.21
|
3.19
|
1.82
|
90,230
|
|
|
2/14/2017
|
+0.03 / +0.96%
|
3.14
|
3.17
|
3.10
|
3.17
|
3.15
|
1.80
|
111,680
|
|
|
2/13/2017
|
+0.03 / +0.96%
|
3.11
|
3.14
|
3.10
|
3.14
|
3.13
|
1.78
|
125,750
|
|
|
2/10/2017
|
+0.01 / +0.32%
|
3.13
|
3.13
|
3.10
|
3.11
|
3.11
|
1.77
|
91,310
|
|
|