|
Closing price on 4/14/2023
|
|
| Open |
4.41 |
| High |
4.48 |
| Low |
4.30 |
| Volume |
272,400 |
| Split-adjusted Price |
3.92 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2023
|
-0.16 / -3.59%
|
4.41
|
4.48
|
4.30
|
4.30
|
4.36
|
3.92
|
272,400
|
|
|
4/13/2023
|
-0.07 / -1.55%
|
4.48
|
4.53
|
4.42
|
4.46
|
4.46
|
4.07
|
173,800
|
|
|
4/12/2023
|
+0.04 / +0.89%
|
4.50
|
4.53
|
4.42
|
4.53
|
4.47
|
4.13
|
335,500
|
|
|
4/11/2023
|
+0.15 / +3.46%
|
4.40
|
4.55
|
4.33
|
4.49
|
4.41
|
4.10
|
573,800
|
|
|
4/10/2023
|
-0.04 / -0.91%
|
4.39
|
4.40
|
4.27
|
4.34
|
4.31
|
3.96
|
147,000
|
|
|
4/7/2023
|
-0.06 / -1.35%
|
4.40
|
4.40
|
4.30
|
4.38
|
4.33
|
4.00
|
231,700
|
|
|
4/6/2023
|
+0.14 / +3.26%
|
4.37
|
4.45
|
4.30
|
4.44
|
4.39
|
4.05
|
417,800
|
|
|
4/5/2023
|
+0.05 / +1.18%
|
4.19
|
4.30
|
4.17
|
4.30
|
4.23
|
3.92
|
162,700
|
|
|
4/4/2023
|
+0.06 / +1.43%
|
4.27
|
4.27
|
4.17
|
4.25
|
4.21
|
3.88
|
268,700
|
|
|
4/3/2023
|
+0.05 / +1.21%
|
4.18
|
4.20
|
4.13
|
4.19
|
4.16
|
3.82
|
155,500
|
|
|
3/31/2023
|
+0.03 / +0.73%
|
4.11
|
4.15
|
4.11
|
4.14
|
4.12
|
3.78
|
110,600
|
|
|
3/30/2023
|
0.00 / 0.00%
|
4.12
|
4.19
|
4.11
|
4.11
|
4.13
|
3.75
|
84,400
|
|
|
3/29/2023
|
-0.06 / -1.44%
|
4.17
|
4.17
|
4.10
|
4.11
|
4.13
|
3.75
|
82,600
|
|
|
3/28/2023
|
+0.02 / +0.48%
|
4.15
|
4.19
|
4.15
|
4.17
|
4.16
|
3.81
|
71,700
|
|
|
3/27/2023
|
+0.04 / +0.97%
|
4.12
|
4.18
|
4.12
|
4.15
|
4.14
|
3.79
|
44,800
|
|
|
3/24/2023
|
+0.01 / +0.24%
|
4.18
|
4.19
|
4.09
|
4.11
|
4.11
|
3.75
|
228,000
|
|
|
3/23/2023
|
-0.10 / -2.38%
|
4.22
|
4.22
|
4.05
|
4.10
|
4.12
|
3.74
|
194,600
|
|
|
3/22/2023
|
-0.02 / -0.47%
|
4.23
|
4.34
|
4.18
|
4.20
|
4.22
|
3.83
|
333,700
|
|
|
3/21/2023
|
-0.28 / -6.22%
|
4.45
|
4.59
|
4.20
|
4.22
|
4.29
|
3.85
|
356,700
|
|
|
3/20/2023
|
-0.10 / -2.17%
|
4.68
|
4.68
|
4.42
|
4.50
|
4.56
|
4.11
|
233,900
|
|
|
3/17/2023
|
0.00 / 0.00%
|
4.65
|
4.69
|
4.54
|
4.60
|
4.64
|
4.20
|
92,700
|
|
|
3/16/2023
|
+0.26 / +5.99%
|
4.30
|
4.60
|
4.20
|
4.60
|
4.47
|
4.20
|
535,100
|
|
|
3/15/2023
|
+0.09 / +2.12%
|
4.30
|
4.40
|
4.25
|
4.34
|
4.29
|
3.96
|
145,800
|
|
|
3/14/2023
|
-0.07 / -1.62%
|
4.32
|
4.32
|
4.20
|
4.25
|
4.25
|
3.88
|
47,600
|
|
|
3/13/2023
|
-0.08 / -1.82%
|
4.30
|
4.36
|
4.25
|
4.32
|
4.30
|
3.94
|
41,000
|
|
|
3/10/2023
|
+0.01 / +0.23%
|
4.30
|
4.50
|
4.30
|
4.40
|
4.40
|
4.02
|
102,600
|
|
|
3/9/2023
|
+0.22 / +5.28%
|
4.13
|
4.40
|
4.13
|
4.39
|
4.29
|
4.01
|
314,600
|
|
|
3/8/2023
|
+0.02 / +0.48%
|
4.10
|
4.17
|
4.10
|
4.17
|
4.14
|
3.81
|
92,700
|
|
|
3/7/2023
|
+0.05 / +1.22%
|
4.10
|
4.17
|
4.10
|
4.15
|
4.14
|
3.79
|
70,500
|
|
|
3/6/2023
|
+0.03 / +0.74%
|
4.10
|
4.18
|
4.10
|
4.10
|
4.12
|
3.74
|
51,600
|
|
|