|
|
Closing price on 4/20/2021
|
|
| Open |
13.30 |
| High |
14.00 |
| Low |
13.30 |
| Volume |
1,581,400 |
| Split-adjusted Price |
9.96 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2021
|
-0.95 / -6.67%
|
13.30
|
14.00
|
13.30
|
13.30
|
13.31
|
9.96
|
1,581,400
|
|
|
4/19/2021
|
-1.05 / -6.86%
|
14.50
|
14.75
|
14.25
|
14.25
|
14.28
|
10.68
|
1,854,800
|
|
|
4/16/2021
|
-0.20 / -1.29%
|
15.50
|
15.70
|
14.75
|
15.30
|
15.50
|
11.46
|
1,219,700
|
|
|
4/15/2021
|
-0.90 / -5.49%
|
16.45
|
16.85
|
15.40
|
15.50
|
16.23
|
11.61
|
4,827,400
|
|
|
4/14/2021
|
+0.90 / +5.81%
|
15.40
|
16.50
|
15.00
|
16.40
|
16.24
|
12.29
|
7,008,200
|
|
|
4/13/2021
|
+0.60 / +4.03%
|
14.95
|
15.50
|
14.95
|
15.50
|
15.32
|
11.61
|
1,948,400
|
|
|
4/12/2021
|
+0.10 / +0.68%
|
14.70
|
15.10
|
14.70
|
14.90
|
14.91
|
11.16
|
1,130,300
|
|
|
4/9/2021
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.76
|
11.09
|
822,300
|
|
|
4/8/2021
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.45
|
15.00
|
14.75
|
11.24
|
1,235,100
|
|
|
4/7/2021
|
0.00 / 0.00%
|
14.90
|
15.05
|
14.30
|
15.00
|
14.84
|
11.24
|
2,417,000
|
|
|
4/6/2021
|
-0.15 / -0.99%
|
15.00
|
15.15
|
14.80
|
15.00
|
15.01
|
11.24
|
925,200
|
|
|
4/5/2021
|
0.00 / 0.00%
|
15.00
|
15.70
|
15.00
|
15.15
|
15.33
|
11.35
|
905,000
|
|
|
4/2/2021
|
+0.05 / +0.33%
|
14.70
|
15.20
|
14.50
|
15.15
|
14.85
|
11.35
|
888,900
|
|
|
4/1/2021
|
-0.25 / -1.63%
|
15.35
|
15.35
|
14.30
|
15.10
|
14.77
|
11.31
|
914,700
|
|
|
3/31/2021
|
-1.15 / -6.97%
|
16.00
|
16.40
|
15.35
|
15.35
|
15.35
|
11.50
|
1,190,300
|
|
|
3/30/2021
|
-0.15 / -0.90%
|
15.50
|
16.50
|
15.50
|
16.50
|
15.61
|
12.36
|
4,099,900
|
|
|
3/29/2021
|
-1.25 / -6.98%
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
12.47
|
164,300
|
|
|
3/26/2021
|
-1.30 / -6.77%
|
17.90
|
18.00
|
17.90
|
17.90
|
17.90
|
13.41
|
405,200
|
|
|
3/25/2021
|
+0.75 / +4.07%
|
18.00
|
19.20
|
17.20
|
19.20
|
18.24
|
14.39
|
3,558,800
|
|
|
3/24/2021
|
+1.20 / +6.96%
|
16.10
|
18.45
|
16.10
|
18.45
|
17.96
|
13.82
|
6,666,500
|
|
|
3/23/2021
|
+1.00 / +6.15%
|
17.10
|
17.30
|
15.50
|
17.25
|
16.99
|
12.92
|
5,197,000
|
|
|
3/22/2021
|
+1.05 / +6.91%
|
16.00
|
16.25
|
15.70
|
16.25
|
16.25
|
12.17
|
2,000,500
|
|
|
3/19/2021
|
+0.95 / +6.67%
|
14.50
|
15.20
|
14.35
|
15.20
|
15.20
|
11.39
|
4,617,160
|
|
|
3/18/2021
|
+0.90 / +6.74%
|
13.80
|
14.25
|
13.10
|
14.25
|
13.35
|
10.68
|
5,349,300
|
|
|
3/17/2021
|
+0.85 / +6.80%
|
13.00
|
13.35
|
12.90
|
13.35
|
13.35
|
10.00
|
3,082,300
|
|
|
3/16/2021
|
+0.80 / +6.84%
|
12.50
|
12.50
|
12.10
|
12.50
|
12.50
|
9.37
|
3,096,000
|
|
|
3/15/2021
|
+0.75 / +6.85%
|
10.25
|
11.70
|
10.20
|
11.70
|
10.95
|
8.77
|
8,716,800
|
|
|
3/12/2021
|
+0.70 / +6.83%
|
10.50
|
10.95
|
10.40
|
10.95
|
10.95
|
8.20
|
4,602,900
|
|
|
3/11/2021
|
+0.66 / +6.88%
|
9.80
|
10.25
|
9.80
|
10.25
|
10.18
|
7.68
|
4,096,500
|
|
|
3/10/2021
|
+0.62 / +6.91%
|
8.97
|
9.59
|
8.66
|
9.59
|
8.97
|
7.19
|
4,047,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|