|
Closing price on 5/25/2018
|
|
| Open |
3.61 |
| High |
3.70 |
| Low |
3.61 |
| Volume |
43,240 |
| Split-adjusted Price |
2.18 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2018
|
+0.09 / +2.49%
|
3.61
|
3.70
|
3.61
|
3.70
|
3.65
|
2.18
|
43,240
|
|
|
5/24/2018
|
-0.07 / -1.90%
|
3.76
|
3.76
|
3.61
|
3.61
|
3.69
|
2.13
|
5,850
|
|
|
5/23/2018
|
-0.04 / -1.08%
|
3.70
|
3.70
|
3.60
|
3.68
|
3.69
|
2.17
|
50,610
|
|
|
5/22/2018
|
-0.03 / -0.80%
|
3.71
|
3.74
|
3.70
|
3.72
|
3.73
|
2.19
|
19,310
|
|
|
5/21/2018
|
-0.05 / -1.32%
|
3.80
|
3.80
|
3.73
|
3.75
|
3.77
|
2.21
|
2,470
|
|
|
5/18/2018
|
0.00 / 0.00%
|
3.75
|
3.80
|
3.72
|
3.80
|
3.76
|
2.24
|
14,910
|
|
|
5/17/2018
|
-0.05 / -1.30%
|
3.78
|
3.86
|
3.78
|
3.80
|
3.83
|
2.24
|
11,480
|
|
|
5/16/2018
|
-0.10 / -2.53%
|
3.84
|
3.85
|
3.71
|
3.85
|
3.73
|
2.27
|
55,030
|
|
|
5/15/2018
|
+0.04 / +1.02%
|
3.95
|
3.95
|
3.82
|
3.95
|
3.92
|
2.33
|
1,970
|
|
|
5/14/2018
|
+0.07 / +1.82%
|
3.84
|
3.96
|
3.84
|
3.91
|
3.88
|
2.31
|
47,670
|
|
|
5/11/2018
|
+0.24 / +6.67%
|
3.64
|
3.84
|
3.64
|
3.84
|
3.82
|
2.27
|
129,170
|
|
|
5/10/2018
|
-0.04 / -1.10%
|
3.64
|
3.64
|
3.60
|
3.60
|
3.62
|
2.12
|
1,750
|
|
|
5/9/2018
|
+0.01 / +0.28%
|
3.58
|
3.64
|
3.58
|
3.64
|
3.61
|
2.15
|
140
|
|
|
5/8/2018
|
0.00 / 0.00%
|
3.63
|
3.64
|
3.57
|
3.63
|
3.59
|
2.14
|
25,880
|
|
|
5/7/2018
|
0.00 / 0.00%
|
3.55
|
3.63
|
3.55
|
3.63
|
3.60
|
2.14
|
16,100
|
|
|
5/4/2018
|
+0.07 / +1.97%
|
3.71
|
3.71
|
3.56
|
3.63
|
3.60
|
2.14
|
5,560
|
|
|
5/3/2018
|
-0.13 / -3.52%
|
3.72
|
3.72
|
3.56
|
3.56
|
3.61
|
2.10
|
15,810
|
|
|
5/2/2018
|
+0.04 / +1.10%
|
3.72
|
3.72
|
3.58
|
3.69
|
3.67
|
2.18
|
10,360
|
|
|
4/27/2018
|
0.00 / 0.00%
|
3.60
|
3.65
|
3.60
|
3.65
|
3.63
|
2.15
|
5,650
|
|
|
4/26/2018
|
-0.01 / -0.27%
|
3.61
|
3.66
|
3.59
|
3.65
|
3.59
|
2.15
|
17,810
|
|
|
4/24/2018
|
+0.01 / +0.27%
|
3.65
|
3.72
|
3.55
|
3.66
|
3.69
|
2.16
|
3,250
|
|
|
4/23/2018
|
-0.08 / -2.14%
|
3.73
|
3.73
|
3.65
|
3.65
|
3.68
|
2.15
|
14,950
|
|
|
4/20/2018
|
0.00 / 0.00%
|
3.73
|
3.73
|
3.65
|
3.73
|
3.71
|
2.20
|
1,400
|
|
|
4/19/2018
|
+0.01 / +0.27%
|
3.80
|
3.80
|
3.68
|
3.73
|
3.70
|
2.20
|
23,530
|
|
|
4/18/2018
|
0.00 / 0.00%
|
3.72
|
3.73
|
3.72
|
3.72
|
3.72
|
2.19
|
12,740
|
|
|
4/17/2018
|
-0.03 / -0.80%
|
3.62
|
3.72
|
3.62
|
3.72
|
3.67
|
2.19
|
14,980
|
|
|
4/16/2018
|
-0.03 / -0.79%
|
3.78
|
3.78
|
3.70
|
3.75
|
3.72
|
2.21
|
24,200
|
|
|
4/13/2018
|
+0.01 / +0.27%
|
3.78
|
3.78
|
3.78
|
3.78
|
3.78
|
2.23
|
460
|
|
|
4/12/2018
|
+0.05 / +1.34%
|
3.80
|
3.80
|
3.75
|
3.77
|
3.78
|
2.22
|
5,500
|
|
|
4/11/2018
|
-0.01 / -0.27%
|
3.74
|
3.74
|
3.66
|
3.72
|
3.69
|
2.19
|
32,510
|
|
|