|
Closing price on 3/23/2018
|
|
| Open |
3.75 |
| High |
3.79 |
| Low |
3.70 |
| Volume |
12,470 |
| Split-adjusted Price |
2.23 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2018
|
-0.02 / -0.53%
|
3.75
|
3.79
|
3.70
|
3.78
|
3.77
|
2.23
|
12,470
|
|
|
3/22/2018
|
0.00 / 0.00%
|
3.80
|
3.81
|
3.74
|
3.80
|
3.79
|
2.24
|
20,030
|
|
|
3/21/2018
|
-0.04 / -1.04%
|
3.94
|
3.94
|
3.80
|
3.80
|
3.83
|
2.24
|
52,490
|
|
|
3/20/2018
|
0.00 / 0.00%
|
3.94
|
3.94
|
3.83
|
3.84
|
3.89
|
2.27
|
12,040
|
|
|
3/19/2018
|
-0.04 / -1.03%
|
3.90
|
3.90
|
3.82
|
3.84
|
3.85
|
2.27
|
9,340
|
|
|
3/16/2018
|
-0.10 / -2.51%
|
3.98
|
3.98
|
3.78
|
3.88
|
3.85
|
2.29
|
26,220
|
|
|
3/15/2018
|
+0.08 / +2.05%
|
3.96
|
4.00
|
3.82
|
3.98
|
3.95
|
2.35
|
10,130
|
|
|
3/14/2018
|
+0.01 / +0.26%
|
3.90
|
3.90
|
3.81
|
3.90
|
3.86
|
2.30
|
30,020
|
|
|
3/13/2018
|
-0.03 / -0.77%
|
3.97
|
3.97
|
3.89
|
3.89
|
3.89
|
2.30
|
8,480
|
|
|
3/12/2018
|
+0.02 / +0.51%
|
3.90
|
3.96
|
3.85
|
3.92
|
3.89
|
2.31
|
9,000
|
|
|
3/9/2018
|
+0.07 / +1.83%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.87
|
2.30
|
70,360
|
|
|
3/8/2018
|
+0.06 / +1.59%
|
3.77
|
3.85
|
3.77
|
3.83
|
3.80
|
2.26
|
453,160
|
|
|
3/7/2018
|
-0.01 / -0.26%
|
3.79
|
3.80
|
3.77
|
3.77
|
3.78
|
2.22
|
448,820
|
|
|
3/6/2018
|
+0.01 / +0.27%
|
3.79
|
3.79
|
3.77
|
3.78
|
3.78
|
2.23
|
434,600
|
|
|
3/5/2018
|
-0.01 / -0.26%
|
3.78
|
3.78
|
3.72
|
3.77
|
3.76
|
2.22
|
450,190
|
|
|
3/2/2018
|
0.00 / 0.00%
|
3.71
|
3.78
|
3.71
|
3.78
|
3.76
|
2.23
|
451,500
|
|
|
3/1/2018
|
-0.10 / -2.58%
|
3.88
|
3.88
|
3.75
|
3.78
|
3.87
|
2.23
|
438,050
|
|
|
2/28/2018
|
0.00 / 0.00%
|
3.88
|
3.88
|
3.77
|
3.88
|
3.80
|
2.29
|
437,620
|
|
|
2/27/2018
|
+0.04 / +1.04%
|
3.78
|
3.92
|
3.75
|
3.88
|
3.89
|
2.29
|
488,630
|
|
|
2/26/2018
|
-0.02 / -0.52%
|
3.88
|
3.88
|
3.74
|
3.84
|
3.84
|
2.27
|
438,030
|
|
|
2/23/2018
|
+0.01 / +0.26%
|
3.86
|
3.86
|
3.85
|
3.86
|
3.86
|
2.28
|
580
|
|
|
2/22/2018
|
-0.02 / -0.52%
|
3.89
|
3.89
|
3.66
|
3.85
|
3.70
|
2.27
|
57,050
|
|
|
2/21/2018
|
+0.02 / +0.52%
|
3.89
|
3.94
|
3.87
|
3.87
|
3.90
|
2.28
|
17,960
|
|
|
2/13/2018
|
0.00 / 0.00%
|
3.80
|
3.89
|
3.80
|
3.85
|
3.84
|
2.27
|
3,230
|
|
|
2/12/2018
|
+0.05 / +1.32%
|
3.70
|
3.85
|
3.70
|
3.85
|
3.72
|
2.27
|
5,640
|
|
|
2/9/2018
|
+0.04 / +1.06%
|
3.75
|
3.80
|
3.68
|
3.80
|
3.76
|
2.24
|
23,390
|
|
|
2/8/2018
|
-0.12 / -3.09%
|
3.67
|
3.88
|
3.67
|
3.76
|
3.73
|
2.22
|
8,570
|
|
|
2/7/2018
|
+0.13 / +3.47%
|
3.75
|
3.90
|
3.75
|
3.88
|
3.79
|
2.29
|
8,710
|
|
|
2/6/2018
|
-0.19 / -4.82%
|
3.68
|
3.79
|
3.67
|
3.75
|
3.67
|
2.21
|
98,020
|
|
|
2/5/2018
|
-0.01 / -0.25%
|
3.90
|
3.95
|
3.82
|
3.94
|
3.85
|
2.32
|
5,970
|
|
|