|
Closing price on 3/9/2022
|
|
| Open |
13.30 |
| High |
13.40 |
| Low |
12.80 |
| Volume |
848,000 |
| Split-adjusted Price |
11.60 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2022
|
+0.10 / +0.75%
|
13.30
|
13.40
|
12.80
|
13.40
|
13.05
|
11.60
|
848,000
|
|
|
3/8/2022
|
-0.40 / -2.92%
|
13.10
|
13.65
|
13.00
|
13.30
|
13.28
|
11.51
|
825,200
|
|
|
3/7/2022
|
-0.15 / -1.08%
|
13.50
|
13.80
|
13.35
|
13.70
|
13.56
|
11.86
|
765,900
|
|
|
3/4/2022
|
0.00 / 0.00%
|
13.90
|
13.95
|
13.60
|
13.85
|
13.76
|
11.99
|
801,300
|
|
|
3/3/2022
|
+0.80 / +6.13%
|
13.00
|
13.90
|
12.90
|
13.85
|
13.41
|
11.99
|
1,377,500
|
|
|
3/2/2022
|
+0.05 / +0.38%
|
13.00
|
13.10
|
12.80
|
13.05
|
12.95
|
11.30
|
720,700
|
|
|
3/1/2022
|
+0.10 / +0.78%
|
12.95
|
13.00
|
12.75
|
13.00
|
12.86
|
11.26
|
764,200
|
|
|
2/28/2022
|
+0.10 / +0.78%
|
12.95
|
13.10
|
12.60
|
12.90
|
12.84
|
11.17
|
1,811,500
|
|
|
2/25/2022
|
-0.15 / -1.16%
|
12.95
|
13.20
|
12.75
|
12.80
|
12.92
|
11.08
|
1,003,200
|
|
|
2/24/2022
|
-0.55 / -4.07%
|
13.50
|
13.50
|
12.60
|
12.95
|
13.00
|
11.21
|
606,100
|
|
|
2/23/2022
|
+0.10 / +0.75%
|
13.35
|
13.80
|
13.35
|
13.50
|
13.56
|
11.69
|
689,300
|
|
|
2/22/2022
|
-0.35 / -2.55%
|
13.70
|
13.70
|
13.05
|
13.40
|
13.37
|
11.60
|
326,500
|
|
|
2/21/2022
|
+0.30 / +2.23%
|
13.45
|
14.10
|
13.35
|
13.75
|
13.68
|
11.90
|
822,000
|
|
|
2/18/2022
|
+0.10 / +0.75%
|
13.20
|
13.50
|
13.00
|
13.45
|
13.21
|
11.64
|
590,400
|
|
|
2/17/2022
|
+0.15 / +1.14%
|
13.00
|
13.45
|
12.95
|
13.35
|
13.12
|
11.56
|
726,000
|
|
|
2/16/2022
|
+0.05 / +0.38%
|
13.10
|
13.20
|
12.90
|
13.20
|
13.01
|
11.43
|
600,600
|
|
|
2/15/2022
|
+0.05 / +0.38%
|
13.00
|
13.20
|
12.85
|
13.15
|
13.01
|
11.39
|
317,500
|
|
|
2/14/2022
|
-0.40 / -2.96%
|
13.10
|
13.50
|
12.85
|
13.10
|
13.10
|
11.34
|
302,700
|
|
|
2/11/2022
|
+0.05 / +0.37%
|
13.00
|
13.50
|
12.80
|
13.50
|
13.08
|
11.69
|
450,900
|
|
|
2/10/2022
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.10
|
13.45
|
13.30
|
11.64
|
218,200
|
|
|
2/9/2022
|
-0.10 / -0.74%
|
13.80
|
13.80
|
13.40
|
13.45
|
13.52
|
11.64
|
168,700
|
|
|
2/8/2022
|
+0.85 / +6.69%
|
12.75
|
13.55
|
12.75
|
13.55
|
13.37
|
11.73
|
695,600
|
|
|
2/7/2022
|
+0.55 / +4.53%
|
12.50
|
12.80
|
12.20
|
12.70
|
12.47
|
11.00
|
178,000
|
|
|
1/28/2022
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.90
|
12.15
|
12.11
|
10.52
|
157,800
|
|
|
1/27/2022
|
+0.05 / +0.41%
|
12.40
|
12.40
|
11.90
|
12.15
|
12.10
|
10.52
|
148,000
|
|
|
1/26/2022
|
-0.30 / -2.42%
|
12.40
|
12.60
|
12.05
|
12.10
|
12.18
|
10.48
|
113,600
|
|
|
1/25/2022
|
+0.25 / +2.06%
|
12.15
|
12.40
|
11.70
|
12.40
|
12.08
|
10.74
|
146,500
|
|
|
1/24/2022
|
-0.60 / -4.71%
|
13.45
|
13.45
|
11.95
|
12.15
|
12.45
|
10.52
|
392,300
|
|
|
1/21/2022
|
+0.80 / +6.69%
|
12.75
|
12.75
|
12.70
|
12.75
|
12.75
|
11.04
|
194,300
|
|
|
1/20/2022
|
+0.75 / +6.70%
|
11.30
|
11.95
|
11.30
|
11.95
|
11.77
|
10.35
|
379,100
|
|
|