|
Closing price on 5/22/2017
|
|
| Open |
5.01 |
| High |
5.29 |
| Low |
4.81 |
| Volume |
26,020 |
| Split-adjusted Price |
2.92 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2017
|
-0.35 / -6.60%
|
5.01
|
5.29
|
4.81
|
4.95
|
4.92
|
2.92
|
26,020
|
|
|
5/19/2017
|
-0.10 / -1.85%
|
5.20
|
5.40
|
5.11
|
5.30
|
5.36
|
3.01
|
446,820
|
|
|
5/18/2017
|
0.00 / 0.00%
|
5.40
|
5.42
|
5.30
|
5.40
|
5.38
|
3.07
|
247,370
|
|
|
5/17/2017
|
+0.01 / +0.19%
|
5.41
|
5.41
|
5.30
|
5.40
|
5.39
|
3.07
|
355,310
|
|
|
5/16/2017
|
+0.33 / +6.52%
|
5.00
|
5.40
|
4.86
|
5.39
|
5.21
|
3.06
|
1,307,460
|
|
|
5/15/2017
|
-0.24 / -4.53%
|
5.20
|
5.29
|
4.93
|
5.06
|
5.05
|
2.87
|
413,450
|
|
|
5/12/2017
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.25
|
5.30
|
5.39
|
3.01
|
818,960
|
|
|
5/11/2017
|
0.00 / 0.00%
|
5.30
|
5.38
|
5.30
|
5.30
|
5.31
|
3.01
|
209,030
|
|
|
5/10/2017
|
+0.28 / +5.58%
|
5.00
|
5.30
|
5.00
|
5.30
|
5.23
|
3.01
|
944,110
|
|
|
5/9/2017
|
+0.02 / +0.40%
|
5.00
|
5.14
|
5.00
|
5.02
|
5.03
|
2.85
|
333,480
|
|
|
5/8/2017
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.78
|
5.00
|
4.90
|
2.84
|
1,342,990
|
|
|
5/5/2017
|
0.00 / 0.00%
|
4.75
|
4.90
|
4.70
|
4.80
|
4.79
|
2.73
|
750,750
|
|
|
5/4/2017
|
+0.07 / +1.48%
|
4.73
|
4.80
|
4.42
|
4.80
|
4.74
|
2.73
|
659,390
|
|
|
5/3/2017
|
+0.08 / +1.72%
|
4.50
|
4.73
|
4.33
|
4.73
|
4.46
|
2.69
|
1,059,850
|
|
|
4/28/2017
|
-0.15 / -3.13%
|
4.70
|
5.05
|
4.60
|
4.65
|
4.89
|
2.64
|
2,725,520
|
|
|
4/27/2017
|
+0.20 / +4.35%
|
4.60
|
4.88
|
4.60
|
4.80
|
4.73
|
2.73
|
829,550
|
|
|
4/26/2017
|
+0.30 / +6.98%
|
4.39
|
4.60
|
4.33
|
4.60
|
4.54
|
2.61
|
1,879,050
|
|
|
4/25/2017
|
+0.28 / +6.97%
|
4.29
|
4.30
|
4.10
|
4.30
|
4.28
|
2.44
|
1,749,880
|
|
|
4/24/2017
|
+0.26 / +6.91%
|
3.89
|
4.02
|
3.80
|
4.02
|
4.00
|
2.28
|
771,820
|
|
|
4/21/2017
|
+0.24 / +6.82%
|
3.54
|
3.76
|
3.53
|
3.76
|
3.71
|
2.13
|
571,050
|
|
|
4/20/2017
|
+0.02 / +0.57%
|
3.40
|
3.55
|
3.40
|
3.52
|
3.51
|
2.00
|
404,860
|
|
|
4/19/2017
|
+0.18 / +5.42%
|
3.24
|
3.50
|
3.10
|
3.50
|
3.40
|
1.99
|
526,460
|
|
|
4/18/2017
|
+0.02 / +0.61%
|
3.25
|
3.32
|
3.24
|
3.32
|
3.28
|
1.88
|
19,810
|
|
|
4/17/2017
|
+0.03 / +0.92%
|
3.26
|
3.38
|
3.21
|
3.30
|
3.25
|
1.87
|
73,930
|
|
|
4/14/2017
|
-0.22 / -6.30%
|
3.40
|
3.47
|
3.25
|
3.27
|
3.30
|
1.86
|
182,330
|
|
|
4/13/2017
|
-0.09 / -2.51%
|
3.58
|
3.58
|
3.33
|
3.49
|
3.39
|
1.98
|
112,500
|
|
|
4/12/2017
|
-0.01 / -0.28%
|
3.60
|
3.61
|
3.40
|
3.58
|
3.51
|
2.03
|
91,820
|
|
|
4/11/2017
|
+0.19 / +5.59%
|
3.44
|
3.62
|
3.39
|
3.59
|
3.49
|
2.04
|
193,610
|
|
|
4/10/2017
|
0.00 / 0.00%
|
3.41
|
3.41
|
3.38
|
3.40
|
3.39
|
1.93
|
116,930
|
|
|
4/7/2017
|
-0.02 / -0.58%
|
3.42
|
3.42
|
3.40
|
3.40
|
3.41
|
1.93
|
25,630
|
|
|