|
Closing price on 3/28/2019
|
|
| Open |
3.65 |
| High |
3.67 |
| Low |
3.60 |
| Volume |
10,200 |
| Split-adjusted Price |
2.15 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2019
|
0.00 / 0.00%
|
3.65
|
3.67
|
3.60
|
3.65
|
3.63
|
2.15
|
10,200
|
|
|
3/27/2019
|
0.00 / 0.00%
|
3.59
|
3.67
|
3.59
|
3.65
|
3.64
|
2.15
|
19,760
|
|
|
3/26/2019
|
-0.02 / -0.54%
|
3.67
|
3.69
|
3.59
|
3.65
|
3.66
|
2.15
|
12,560
|
|
|
3/25/2019
|
0.00 / 0.00%
|
3.52
|
3.70
|
3.52
|
3.67
|
3.60
|
2.17
|
24,420
|
|
|
3/22/2019
|
-0.06 / -1.61%
|
3.62
|
3.70
|
3.56
|
3.67
|
3.59
|
2.17
|
41,220
|
|
|
3/21/2019
|
+0.03 / +0.81%
|
3.75
|
3.75
|
3.60
|
3.73
|
3.63
|
2.20
|
56,680
|
|
|
3/20/2019
|
0.00 / 0.00%
|
3.68
|
3.75
|
3.68
|
3.70
|
3.73
|
2.18
|
116,440
|
|
|
3/19/2019
|
0.00 / 0.00%
|
3.75
|
3.75
|
3.67
|
3.70
|
3.72
|
2.18
|
157,120
|
|
|
3/18/2019
|
+0.18 / +5.11%
|
3.54
|
3.74
|
3.54
|
3.70
|
3.67
|
2.18
|
163,110
|
|
|
3/15/2019
|
+0.06 / +1.73%
|
3.43
|
3.52
|
3.43
|
3.52
|
3.50
|
2.08
|
29,970
|
|
|
3/14/2019
|
+0.02 / +0.58%
|
3.44
|
3.51
|
3.44
|
3.46
|
3.44
|
2.04
|
278,930
|
|
|
3/13/2019
|
-0.05 / -1.43%
|
3.44
|
3.50
|
3.43
|
3.44
|
3.44
|
2.03
|
221,120
|
|
|
3/12/2019
|
0.00 / 0.00%
|
3.49
|
3.49
|
3.44
|
3.49
|
3.44
|
2.06
|
210,170
|
|
|
3/11/2019
|
+0.01 / +0.29%
|
3.48
|
3.49
|
3.45
|
3.49
|
3.47
|
2.06
|
39,820
|
|
|
3/8/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.45
|
3.48
|
3.50
|
2.05
|
19,150
|
|
|
3/7/2019
|
-0.08 / -2.25%
|
3.52
|
3.55
|
3.48
|
3.48
|
3.54
|
2.05
|
28,550
|
|
|
3/6/2019
|
+0.03 / +0.85%
|
3.53
|
3.56
|
3.50
|
3.56
|
3.54
|
2.10
|
33,570
|
|
|
3/5/2019
|
+0.10 / +2.92%
|
3.43
|
3.54
|
3.43
|
3.53
|
3.50
|
2.08
|
54,890
|
|
|
3/4/2019
|
+0.03 / +0.88%
|
3.40
|
3.48
|
3.40
|
3.43
|
3.42
|
2.02
|
44,390
|
|
|
3/1/2019
|
0.00 / 0.00%
|
3.33
|
3.42
|
3.33
|
3.40
|
3.38
|
2.01
|
41,090
|
|
|
2/28/2019
|
+0.01 / +0.29%
|
3.38
|
3.40
|
3.33
|
3.40
|
3.39
|
2.01
|
75,890
|
|
|
2/27/2019
|
+0.03 / +0.89%
|
3.33
|
3.39
|
3.30
|
3.39
|
3.34
|
2.00
|
20,040
|
|
|
2/26/2019
|
-0.04 / -1.18%
|
3.35
|
3.36
|
3.35
|
3.36
|
3.36
|
1.98
|
3,520
|
|
|
2/25/2019
|
+0.01 / +0.29%
|
3.31
|
3.40
|
3.31
|
3.40
|
3.37
|
2.01
|
7,420
|
|
|
2/22/2019
|
+0.06 / +1.80%
|
3.27
|
3.39
|
3.27
|
3.39
|
3.34
|
2.00
|
720,623
|
|
|
2/21/2019
|
-0.05 / -1.48%
|
3.28
|
3.34
|
3.26
|
3.33
|
3.31
|
1.96
|
12,090
|
|
|
2/20/2019
|
-0.02 / -0.59%
|
3.44
|
3.44
|
3.20
|
3.38
|
3.28
|
1.99
|
31,450
|
|
|
2/19/2019
|
-0.07 / -2.02%
|
3.47
|
3.47
|
3.40
|
3.40
|
3.40
|
2.01
|
10,000
|
|
|
2/18/2019
|
+0.02 / +0.58%
|
3.44
|
3.47
|
3.44
|
3.47
|
3.44
|
2.05
|
61,590
|
|
|
2/15/2019
|
+0.03 / +0.88%
|
3.42
|
3.46
|
3.42
|
3.45
|
3.45
|
2.04
|
73,680
|
|
|