|
|
Closing price on 3/25/2021
|
|
| Open |
18.00 |
| High |
19.20 |
| Low |
17.20 |
| Volume |
3,558,800 |
| Split-adjusted Price |
14.39 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2021
|
+0.75 / +4.07%
|
18.00
|
19.20
|
17.20
|
19.20
|
18.24
|
14.39
|
3,558,800
|
|
|
3/24/2021
|
+1.20 / +6.96%
|
16.10
|
18.45
|
16.10
|
18.45
|
17.96
|
13.82
|
6,666,500
|
|
|
3/23/2021
|
+1.00 / +6.15%
|
17.10
|
17.30
|
15.50
|
17.25
|
16.99
|
12.92
|
5,197,000
|
|
|
3/22/2021
|
+1.05 / +6.91%
|
16.00
|
16.25
|
15.70
|
16.25
|
16.25
|
12.17
|
2,000,500
|
|
|
3/19/2021
|
+0.95 / +6.67%
|
14.50
|
15.20
|
14.35
|
15.20
|
15.20
|
11.39
|
4,617,160
|
|
|
3/18/2021
|
+0.90 / +6.74%
|
13.80
|
14.25
|
13.10
|
14.25
|
13.35
|
10.68
|
5,349,300
|
|
|
3/17/2021
|
+0.85 / +6.80%
|
13.00
|
13.35
|
12.90
|
13.35
|
13.35
|
10.00
|
3,082,300
|
|
|
3/16/2021
|
+0.80 / +6.84%
|
12.50
|
12.50
|
12.10
|
12.50
|
12.50
|
9.37
|
3,096,000
|
|
|
3/15/2021
|
+0.75 / +6.85%
|
10.25
|
11.70
|
10.20
|
11.70
|
10.95
|
8.77
|
8,716,800
|
|
|
3/12/2021
|
+0.70 / +6.83%
|
10.50
|
10.95
|
10.40
|
10.95
|
10.95
|
8.20
|
4,602,900
|
|
|
3/11/2021
|
+0.66 / +6.88%
|
9.80
|
10.25
|
9.80
|
10.25
|
10.18
|
7.68
|
4,096,500
|
|
|
3/10/2021
|
+0.62 / +6.91%
|
8.97
|
9.59
|
8.66
|
9.59
|
8.97
|
7.19
|
4,047,800
|
|
|
3/9/2021
|
-0.09 / -0.99%
|
9.00
|
9.00
|
8.60
|
8.97
|
8.73
|
6.72
|
1,357,500
|
|
|
3/8/2021
|
+0.40 / +4.62%
|
9.23
|
9.25
|
8.67
|
9.06
|
9.13
|
6.79
|
1,762,800
|
|
|
3/5/2021
|
+0.56 / +6.91%
|
8.10
|
8.66
|
8.10
|
8.66
|
8.10
|
6.49
|
1,928,000
|
|
|
3/4/2021
|
+0.50 / +6.58%
|
8.13
|
8.13
|
7.71
|
8.10
|
8.11
|
6.07
|
3,496,300
|
|
|
3/3/2021
|
+0.49 / +6.89%
|
7.11
|
7.60
|
7.11
|
7.60
|
7.11
|
5.69
|
1,405,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|