|
Closing price on 4/22/2019
|
|
| Open |
4.09 |
| High |
4.14 |
| Low |
4.02 |
| Volume |
108,910 |
| Split-adjusted Price |
2.41 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2019
|
0.00 / 0.00%
|
4.09
|
4.14
|
4.02
|
4.08
|
4.08
|
2.41
|
108,910
|
|
|
4/19/2019
|
-0.03 / -0.73%
|
4.15
|
4.15
|
3.88
|
4.08
|
3.99
|
2.41
|
256,130
|
|
|
4/18/2019
|
+0.03 / +0.74%
|
4.11
|
4.12
|
4.00
|
4.11
|
4.10
|
2.42
|
210,960
|
|
|
4/17/2019
|
+0.15 / +3.82%
|
4.05
|
4.14
|
4.05
|
4.08
|
4.09
|
2.41
|
201,810
|
|
|
4/16/2019
|
+0.25 / +6.79%
|
3.71
|
3.93
|
3.71
|
3.93
|
3.87
|
2.32
|
502,180
|
|
|
4/12/2019
|
-0.01 / -0.27%
|
3.67
|
3.71
|
3.63
|
3.68
|
3.67
|
2.17
|
59,710
|
|
|
4/11/2019
|
+0.01 / +0.27%
|
3.65
|
3.70
|
3.65
|
3.69
|
3.68
|
2.18
|
24,200
|
|
|
4/10/2019
|
-0.02 / -0.54%
|
3.65
|
3.71
|
3.64
|
3.68
|
3.64
|
2.17
|
24,150
|
|
|
4/9/2019
|
+0.02 / +0.54%
|
3.65
|
3.71
|
3.65
|
3.70
|
3.66
|
2.18
|
44,860
|
|
|
4/8/2019
|
-0.01 / -0.27%
|
3.69
|
3.71
|
3.65
|
3.68
|
3.65
|
2.17
|
125,170
|
|
|
4/5/2019
|
+0.04 / +1.10%
|
3.61
|
3.71
|
3.61
|
3.69
|
3.65
|
2.18
|
40,050
|
|
|
4/4/2019
|
-0.06 / -1.62%
|
3.63
|
3.70
|
3.51
|
3.65
|
3.60
|
2.15
|
30,860
|
|
|
4/3/2019
|
-0.01 / -0.27%
|
3.62
|
3.71
|
3.62
|
3.71
|
3.70
|
2.19
|
11,340
|
|
|
4/2/2019
|
+0.03 / +0.81%
|
3.74
|
3.74
|
3.65
|
3.72
|
3.71
|
2.19
|
1,220
|
|
|
4/1/2019
|
+0.04 / +1.10%
|
3.65
|
3.70
|
3.65
|
3.69
|
3.67
|
2.18
|
218,940
|
|
|
3/29/2019
|
0.00 / 0.00%
|
3.61
|
3.66
|
3.60
|
3.65
|
3.65
|
2.15
|
171,530
|
|
|
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
|
|
|