|
Closing price on 3/7/2017
|
|
| Open |
3.42 |
| High |
3.50 |
| Low |
3.42 |
| Volume |
49,690 |
| Split-adjusted Price |
1.98 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/9/2017
|
+0.05 / +1.64%
|
3.09
|
3.11
|
3.09
|
3.10
|
3.10
|
1.76
|
108,710
|
|
|
2/8/2017
|
0.00 / 0.00%
|
3.05
|
3.09
|
3.05
|
3.05
|
3.06
|
1.73
|
82,460
|
|
|
2/7/2017
|
-0.03 / -0.97%
|
3.09
|
3.09
|
3.05
|
3.05
|
3.06
|
1.73
|
101,760
|
|
|
2/6/2017
|
-0.02 / -0.65%
|
3.09
|
3.11
|
3.05
|
3.08
|
3.07
|
1.75
|
111,870
|
|
|
2/3/2017
|
-0.03 / -0.96%
|
3.13
|
3.13
|
3.07
|
3.10
|
3.10
|
1.76
|
62,990
|
|
|
2/2/2017
|
0.00 / 0.00%
|
3.16
|
3.16
|
3.13
|
3.13
|
3.15
|
1.78
|
10,580
|
|
|
1/25/2017
|
+0.03 / +0.97%
|
3.13
|
3.14
|
3.10
|
3.13
|
3.12
|
1.78
|
16,370
|
|
|
1/24/2017
|
+0.03 / +0.98%
|
3.07
|
3.13
|
3.07
|
3.10
|
3.10
|
1.76
|
57,030
|
|
|
1/23/2017
|
-0.07 / -2.23%
|
3.10
|
3.13
|
3.07
|
3.07
|
3.07
|
1.74
|
31,890
|
|
|
1/20/2017
|
+0.08 / +2.61%
|
3.06
|
3.14
|
3.06
|
3.14
|
3.09
|
1.78
|
101,400
|
|
|
1/19/2017
|
+0.01 / +0.33%
|
3.05
|
3.06
|
3.04
|
3.06
|
3.04
|
1.74
|
79,510
|
|
|
1/18/2017
|
-0.01 / -0.33%
|
3.09
|
3.09
|
3.01
|
3.05
|
3.03
|
1.73
|
132,760
|
|
|