|
Closing price on 4/23/2020
|
|
| Open |
2.92 |
| High |
2.92 |
| Low |
2.90 |
| Volume |
11,620 |
| Split-adjusted Price |
1.99 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2020
|
+0.02 / +0.69%
|
2.92
|
2.92
|
2.90
|
2.91
|
2.91
|
1.99
|
11,620
|
|
|
4/22/2020
|
+0.01 / +0.35%
|
2.87
|
2.90
|
2.85
|
2.89
|
2.88
|
1.98
|
41,250
|
|
|
4/21/2020
|
-0.04 / -1.37%
|
2.92
|
2.92
|
2.87
|
2.88
|
2.88
|
1.97
|
65,940
|
|
|
4/20/2020
|
0.00 / 0.00%
|
2.90
|
2.93
|
2.88
|
2.92
|
2.89
|
2.00
|
97,870
|
|
|
4/17/2020
|
0.00 / 0.00%
|
2.94
|
2.94
|
2.89
|
2.92
|
2.90
|
2.00
|
128,820
|
|
|
4/16/2020
|
0.00 / 0.00%
|
2.91
|
2.92
|
2.87
|
2.92
|
2.90
|
2.00
|
32,730
|
|
|
4/15/2020
|
+0.01 / +0.34%
|
2.86
|
2.93
|
2.86
|
2.92
|
2.90
|
2.00
|
48,920
|
|
|
4/14/2020
|
-0.02 / -0.68%
|
2.95
|
2.95
|
2.89
|
2.91
|
2.91
|
1.99
|
27,490
|
|
|
4/13/2020
|
0.00 / 0.00%
|
2.95
|
2.95
|
2.89
|
2.93
|
2.90
|
2.01
|
31,360
|
|
|
4/10/2020
|
0.00 / 0.00%
|
2.93
|
2.93
|
2.85
|
2.93
|
2.91
|
2.01
|
17,350
|
|
|
4/9/2020
|
+0.03 / +1.03%
|
2.93
|
2.95
|
2.89
|
2.93
|
2.91
|
2.01
|
84,900
|
|
|
4/8/2020
|
-0.04 / -1.36%
|
2.90
|
2.94
|
2.88
|
2.90
|
2.91
|
1.99
|
14,990
|
|
|
4/7/2020
|
+0.02 / +0.68%
|
2.92
|
2.94
|
2.83
|
2.94
|
2.89
|
2.01
|
34,590
|
|
|
4/6/2020
|
+0.02 / +0.69%
|
2.90
|
2.94
|
2.80
|
2.92
|
2.88
|
2.00
|
52,800
|
|
|
4/3/2020
|
0.00 / 0.00%
|
2.80
|
2.94
|
2.80
|
2.90
|
2.81
|
1.99
|
14,950
|
|
|
4/1/2020
|
+0.05 / +1.75%
|
2.75
|
2.90
|
2.75
|
2.90
|
2.76
|
1.99
|
10,880
|
|
|
3/31/2020
|
-0.07 / -2.40%
|
2.90
|
3.00
|
2.80
|
2.85
|
2.89
|
1.95
|
37,240
|
|
|
3/30/2020
|
-0.07 / -2.34%
|
2.99
|
2.99
|
2.80
|
2.92
|
2.83
|
2.00
|
6,370
|
|
|
3/27/2020
|
0.00 / 0.00%
|
2.97
|
2.99
|
2.82
|
2.99
|
2.89
|
2.05
|
44,940
|
|
|
3/26/2020
|
-0.02 / -0.66%
|
3.01
|
3.01
|
2.85
|
2.99
|
2.97
|
2.05
|
10,630
|
|
|
3/25/2020
|
-0.01 / -0.33%
|
3.02
|
3.02
|
2.95
|
3.01
|
2.99
|
2.06
|
4,350
|
|
|
3/24/2020
|
+0.08 / +2.72%
|
2.90
|
3.02
|
2.83
|
3.02
|
3.00
|
2.07
|
6,000
|
|
|
3/23/2020
|
-0.03 / -1.01%
|
2.87
|
3.04
|
2.79
|
2.94
|
2.86
|
2.01
|
23,760
|
|
|
3/20/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
2.97
|
2.97
|
2.03
|
50,010
|
|
|
3/19/2020
|
-0.05 / -1.66%
|
2.96
|
3.03
|
2.87
|
2.97
|
2.91
|
2.03
|
70,870
|
|
|
3/18/2020
|
+0.06 / +2.03%
|
2.90
|
3.02
|
2.90
|
3.02
|
2.98
|
2.07
|
24,510
|
|
|
3/17/2020
|
-0.04 / -1.33%
|
2.86
|
2.99
|
2.86
|
2.96
|
2.92
|
2.03
|
1,330
|
|
|
3/16/2020
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.85
|
3.00
|
2.95
|
2.05
|
17,290
|
|
|
3/13/2020
|
0.00 / 0.00%
|
2.95
|
3.00
|
2.80
|
3.00
|
2.87
|
2.05
|
126,640
|
|
|
3/12/2020
|
-0.08 / -2.60%
|
3.08
|
3.08
|
2.93
|
3.00
|
2.96
|
2.05
|
98,640
|
|
|