|
Closing price on 5/26/2020
|
|
| Open |
3.10 |
| High |
3.17 |
| Low |
3.10 |
| Volume |
13,160 |
| Split-adjusted Price |
2.16 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2020
|
+0.03 / +0.96%
|
3.10
|
3.17
|
3.10
|
3.16
|
3.12
|
2.16
|
13,160
|
|
|
5/25/2020
|
-0.01 / -0.32%
|
3.08
|
3.14
|
3.08
|
3.13
|
3.11
|
2.14
|
31,550
|
|
|
5/22/2020
|
-0.01 / -0.32%
|
3.12
|
3.15
|
3.12
|
3.14
|
3.13
|
2.15
|
13,520
|
|
|
5/21/2020
|
0.00 / 0.00%
|
3.15
|
3.18
|
3.13
|
3.15
|
3.14
|
2.16
|
65,520
|
|
|
5/20/2020
|
0.00 / 0.00%
|
3.19
|
3.19
|
3.08
|
3.15
|
3.16
|
2.16
|
8,220
|
|
|
5/19/2020
|
+0.01 / +0.32%
|
3.20
|
3.20
|
3.12
|
3.15
|
3.15
|
2.16
|
63,590
|
|
|
5/18/2020
|
+0.06 / +1.95%
|
3.05
|
3.23
|
3.02
|
3.14
|
3.16
|
2.15
|
147,550
|
|
|
5/15/2020
|
0.00 / 0.00%
|
3.08
|
3.09
|
3.04
|
3.08
|
3.05
|
2.11
|
64,850
|
|
|
5/14/2020
|
+0.02 / +0.65%
|
3.01
|
3.08
|
3.00
|
3.08
|
3.04
|
2.11
|
44,060
|
|
|
5/13/2020
|
+0.01 / +0.33%
|
2.98
|
3.10
|
2.98
|
3.06
|
3.01
|
2.10
|
28,860
|
|
|
5/12/2020
|
+0.05 / +1.67%
|
3.01
|
3.05
|
2.99
|
3.05
|
3.00
|
2.09
|
72,420
|
|
|
5/11/2020
|
+0.03 / +1.01%
|
2.98
|
3.00
|
2.97
|
3.00
|
2.97
|
2.05
|
12,120
|
|
|
5/8/2020
|
-0.02 / -0.67%
|
2.95
|
2.99
|
2.90
|
2.97
|
2.92
|
2.03
|
66,190
|
|
|
5/7/2020
|
-0.01 / -0.33%
|
3.00
|
3.00
|
2.90
|
2.99
|
2.94
|
2.05
|
76,240
|
|
|
5/6/2020
|
-0.04 / -1.32%
|
3.02
|
3.02
|
3.00
|
3.00
|
3.01
|
2.05
|
23,280
|
|
|
5/5/2020
|
+0.04 / +1.33%
|
3.07
|
3.07
|
2.97
|
3.04
|
3.00
|
2.08
|
100,890
|
|
|
5/4/2020
|
+0.08 / +2.74%
|
2.88
|
3.05
|
2.88
|
3.00
|
2.98
|
2.05
|
156,380
|
|
|
4/29/2020
|
+0.01 / +0.34%
|
2.91
|
2.92
|
2.89
|
2.92
|
2.91
|
2.00
|
8,710
|
|
|
4/28/2020
|
0.00 / 0.00%
|
2.90
|
2.92
|
2.89
|
2.91
|
2.91
|
1.99
|
19,060
|
|
|
4/27/2020
|
0.00 / 0.00%
|
2.91
|
2.92
|
2.90
|
2.91
|
2.91
|
1.99
|
26,240
|
|
|
4/24/2020
|
0.00 / 0.00%
|
2.93
|
2.93
|
2.89
|
2.91
|
2.89
|
1.99
|
25,920
|
|
|
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
|
|
|