|
Closing price on 3/25/2025
|
|
| Open |
4.76 |
| High |
4.80 |
| Low |
4.73 |
| Volume |
119,500 |
| Split-adjusted Price |
4.78 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2025
|
0.00 / 0.00%
|
4.76
|
4.80
|
4.73
|
4.78
|
4.78
|
4.78
|
119,500
|
|
|
3/24/2025
|
+0.03 / +0.63%
|
4.75
|
4.80
|
4.70
|
4.78
|
4.76
|
4.78
|
52,100
|
|
|
3/21/2025
|
-0.05 / -1.04%
|
4.71
|
4.87
|
4.71
|
4.75
|
4.77
|
4.75
|
52,900
|
|
|
3/20/2025
|
-0.01 / -0.21%
|
4.75
|
4.89
|
4.75
|
4.80
|
4.84
|
4.80
|
244,400
|
|
|
3/19/2025
|
+0.04 / +0.84%
|
4.70
|
4.81
|
4.68
|
4.81
|
4.74
|
4.81
|
82,600
|
|
|
3/18/2025
|
+0.02 / +0.42%
|
4.75
|
4.80
|
4.44
|
4.77
|
4.62
|
4.77
|
158,200
|
|
|
3/17/2025
|
-0.02 / -0.42%
|
4.72
|
4.75
|
4.65
|
4.75
|
4.71
|
4.75
|
58,600
|
|
|
3/14/2025
|
0.00 / 0.00%
|
4.70
|
4.77
|
4.70
|
4.77
|
4.73
|
4.77
|
41,000
|
|
|
3/13/2025
|
-0.01 / -0.21%
|
4.84
|
4.85
|
4.72
|
4.77
|
4.76
|
4.77
|
160,900
|
|
|
3/12/2025
|
0.00 / 0.00%
|
4.78
|
4.85
|
4.75
|
4.78
|
4.78
|
4.78
|
210,400
|
|
|
3/11/2025
|
+0.07 / +1.49%
|
4.71
|
4.80
|
4.67
|
4.78
|
4.75
|
4.78
|
157,700
|
|
|
3/10/2025
|
-0.02 / -0.42%
|
4.80
|
4.80
|
4.65
|
4.71
|
4.71
|
4.71
|
76,000
|
|
|
3/7/2025
|
-0.01 / -0.21%
|
4.74
|
4.84
|
4.71
|
4.73
|
4.74
|
4.73
|
82,000
|
|
|
3/6/2025
|
+0.13 / +2.82%
|
4.65
|
4.75
|
4.62
|
4.74
|
4.67
|
4.74
|
92,300
|
|
|
3/5/2025
|
-0.15 / -3.15%
|
4.71
|
4.76
|
4.61
|
4.61
|
4.70
|
4.61
|
94,200
|
|
|
3/4/2025
|
-0.01 / -0.21%
|
4.77
|
4.79
|
4.67
|
4.76
|
4.74
|
4.76
|
46,200
|
|
|
3/3/2025
|
-0.03 / -0.63%
|
4.80
|
4.80
|
4.73
|
4.77
|
4.76
|
4.77
|
50,800
|
|
|
2/28/2025
|
+0.03 / +0.63%
|
4.76
|
4.83
|
4.68
|
4.80
|
4.77
|
4.80
|
123,900
|
|
|
2/27/2025
|
+0.03 / +0.63%
|
4.70
|
4.82
|
4.64
|
4.77
|
4.69
|
4.77
|
225,100
|
|
|
2/26/2025
|
+0.01 / +0.21%
|
4.73
|
4.81
|
4.70
|
4.74
|
4.74
|
4.74
|
45,500
|
|
|
2/25/2025
|
+0.03 / +0.64%
|
4.70
|
4.83
|
4.67
|
4.73
|
4.71
|
4.73
|
164,500
|
|
|
2/24/2025
|
-0.18 / -3.69%
|
4.88
|
4.88
|
4.68
|
4.70
|
4.74
|
4.70
|
265,100
|
|
|
2/21/2025
|
-0.04 / -0.81%
|
4.90
|
5.05
|
4.78
|
4.88
|
4.88
|
4.88
|
220,100
|
|
|
2/20/2025
|
+0.01 / +0.20%
|
4.92
|
4.92
|
4.76
|
4.92
|
4.83
|
4.92
|
441,700
|
|
|
2/19/2025
|
-0.05 / -1.01%
|
4.95
|
5.29
|
4.80
|
4.91
|
5.03
|
4.91
|
395,000
|
|
|
2/18/2025
|
+0.32 / +6.90%
|
4.64
|
4.96
|
4.64
|
4.96
|
4.87
|
4.96
|
1,100,900
|
|
|
2/17/2025
|
+0.02 / +0.43%
|
4.64
|
4.64
|
4.56
|
4.64
|
4.61
|
4.64
|
283,600
|
|
|
2/14/2025
|
+0.02 / +0.43%
|
4.59
|
4.62
|
4.59
|
4.62
|
4.61
|
4.62
|
140,300
|
|
|
2/13/2025
|
+0.12 / +2.68%
|
4.48
|
4.64
|
4.45
|
4.60
|
4.58
|
4.60
|
320,200
|
|
|
2/12/2025
|
+0.04 / +0.90%
|
4.45
|
4.50
|
4.44
|
4.48
|
4.46
|
4.48
|
67,300
|
|
|