|
|
Closing price on 5/24/2021
|
|
| Open |
12.70 |
| High |
12.80 |
| Low |
12.55 |
| Volume |
1,678,800 |
| Split-adjusted Price |
9.52 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2021
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.55
|
12.70
|
12.66
|
9.52
|
1,678,800
|
|
|
5/21/2021
|
+0.10 / +0.79%
|
12.70
|
12.75
|
12.55
|
12.70
|
12.67
|
9.52
|
2,164,500
|
|
|
5/20/2021
|
+0.05 / +0.40%
|
12.40
|
12.95
|
12.40
|
12.60
|
12.69
|
9.44
|
4,358,900
|
|
|
5/19/2021
|
-0.15 / -1.18%
|
12.70
|
12.70
|
12.20
|
12.55
|
12.45
|
9.40
|
659,400
|
|
|
5/18/2021
|
+0.10 / +0.79%
|
12.80
|
13.00
|
12.50
|
12.70
|
12.54
|
9.52
|
2,596,300
|
|
|
5/17/2021
|
-0.80 / -5.97%
|
13.10
|
13.40
|
12.60
|
12.60
|
12.60
|
9.44
|
3,901,800
|
|
|
5/14/2021
|
-0.30 / -2.19%
|
13.65
|
13.80
|
13.40
|
13.40
|
13.61
|
10.04
|
1,806,200
|
|
|
5/13/2021
|
-0.15 / -1.08%
|
13.70
|
13.85
|
13.30
|
13.70
|
13.67
|
10.26
|
4,318,700
|
|
|
5/12/2021
|
+0.15 / +1.09%
|
13.65
|
14.00
|
12.90
|
13.85
|
13.65
|
10.38
|
2,567,000
|
|
|
5/11/2021
|
-0.70 / -4.86%
|
14.00
|
14.45
|
13.65
|
13.70
|
13.82
|
10.26
|
395,300
|
|
|
5/10/2021
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.00
|
14.40
|
14.39
|
10.79
|
754,700
|
|
|
5/7/2021
|
+0.25 / +1.77%
|
13.80
|
15.00
|
13.80
|
14.40
|
14.64
|
10.79
|
5,143,700
|
|
|
5/6/2021
|
+0.15 / +1.07%
|
13.80
|
14.45
|
13.70
|
14.15
|
14.17
|
10.60
|
2,150,000
|
|
|
5/5/2021
|
+0.90 / +6.87%
|
12.60
|
14.00
|
12.60
|
14.00
|
13.81
|
10.49
|
4,056,200
|
|
|
5/4/2021
|
+0.20 / +1.55%
|
12.15
|
13.10
|
12.10
|
13.10
|
12.66
|
9.81
|
532,600
|
|
|
4/29/2021
|
0.00 / 0.00%
|
12.70
|
12.95
|
12.45
|
12.90
|
12.81
|
9.67
|
717,500
|
|
|
4/28/2021
|
-0.20 / -1.53%
|
13.00
|
13.15
|
12.60
|
12.90
|
12.86
|
9.67
|
530,900
|
|
|
4/27/2021
|
-0.30 / -2.24%
|
13.40
|
13.40
|
12.75
|
13.10
|
13.08
|
9.81
|
966,900
|
|
|
4/26/2021
|
-0.20 / -1.47%
|
13.60
|
13.75
|
13.00
|
13.40
|
13.54
|
10.04
|
1,649,500
|
|
|
4/23/2021
|
+0.85 / +6.67%
|
12.00
|
13.60
|
12.00
|
13.60
|
13.06
|
10.19
|
2,270,000
|
|
|
4/22/2021
|
-0.55 / -4.14%
|
12.40
|
13.00
|
12.40
|
12.75
|
12.49
|
9.55
|
2,643,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:05:00 AM
|
|
|
|
|