|
Closing price on 5/28/2019
|
|
| Open |
4.20 |
| High |
4.36 |
| Low |
4.20 |
| Volume |
1,813,126 |
| Split-adjusted Price |
2.56 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2019
|
-0.01 / -0.23%
|
4.20
|
4.36
|
4.20
|
4.34
|
4.28
|
2.56
|
1,813,126
|
|
|
5/27/2019
|
-0.07 / -1.58%
|
4.40
|
4.40
|
4.24
|
4.35
|
4.30
|
2.57
|
90,670
|
|
|
5/24/2019
|
-0.07 / -1.56%
|
4.50
|
4.50
|
4.20
|
4.42
|
4.38
|
2.61
|
173,710
|
|
|
5/23/2019
|
+0.15 / +3.46%
|
4.64
|
4.64
|
4.40
|
4.49
|
4.58
|
2.65
|
447,450
|
|
|
5/22/2019
|
+0.28 / +6.90%
|
4.08
|
4.34
|
4.08
|
4.34
|
4.25
|
2.56
|
308,420
|
|
|
5/21/2019
|
+0.01 / +0.25%
|
4.07
|
4.07
|
4.02
|
4.06
|
4.05
|
2.40
|
163,990
|
|
|
5/20/2019
|
+0.02 / +0.50%
|
4.00
|
4.08
|
3.96
|
4.05
|
4.03
|
2.39
|
74,230
|
|
|
5/17/2019
|
+0.02 / +0.50%
|
4.01
|
4.05
|
4.00
|
4.03
|
4.03
|
2.38
|
94,370
|
|
|
5/16/2019
|
+0.01 / +0.25%
|
4.05
|
4.08
|
4.00
|
4.01
|
4.02
|
2.37
|
177,210
|
|
|
5/15/2019
|
+0.01 / +0.25%
|
3.91
|
4.10
|
3.89
|
4.00
|
4.04
|
2.36
|
108,380
|
|
|
5/14/2019
|
+0.19 / +5.00%
|
3.80
|
3.99
|
3.78
|
3.99
|
3.86
|
2.35
|
138,530
|
|
|
5/13/2019
|
-0.08 / -2.06%
|
3.87
|
3.87
|
3.74
|
3.80
|
3.79
|
2.24
|
66,820
|
|
|
5/10/2019
|
-0.07 / -1.77%
|
3.87
|
3.95
|
3.87
|
3.88
|
3.90
|
2.29
|
76,750
|
|
|
5/9/2019
|
-0.01 / -0.25%
|
3.96
|
3.96
|
3.91
|
3.95
|
3.95
|
2.33
|
98,730
|
|
|
5/8/2019
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
3.96
|
3.95
|
2.34
|
28,880
|
|
|
5/7/2019
|
-0.11 / -2.70%
|
4.00
|
4.05
|
3.90
|
3.96
|
3.99
|
2.34
|
39,140
|
|
|
5/6/2019
|
+0.02 / +0.49%
|
4.10
|
4.10
|
3.95
|
4.07
|
4.09
|
2.40
|
26,870
|
|
|
5/3/2019
|
+0.07 / +1.76%
|
3.98
|
4.10
|
3.98
|
4.05
|
4.04
|
2.39
|
127,640
|
|
|
5/2/2019
|
+0.12 / +3.11%
|
3.90
|
4.00
|
3.90
|
3.98
|
3.98
|
2.35
|
60,120
|
|
|
4/26/2019
|
+0.01 / +0.26%
|
3.84
|
4.00
|
3.84
|
3.86
|
3.92
|
2.28
|
36,450
|
|
|
4/25/2019
|
-0.10 / -2.53%
|
3.94
|
3.99
|
3.85
|
3.85
|
3.92
|
2.27
|
99,300
|
|
|
4/24/2019
|
-0.11 / -2.71%
|
4.00
|
4.00
|
3.95
|
3.95
|
3.98
|
2.33
|
87,000
|
|
|
4/23/2019
|
-0.02 / -0.49%
|
4.09
|
4.14
|
3.98
|
4.06
|
4.00
|
2.40
|
17,730
|
|
|
4/22/2019
|
0.00 / 0.00%
|
4.09
|
4.14
|
4.02
|
4.08
|
4.08
|
2.41
|
108,910
|
|
|
4/19/2019
|
-0.03 / -0.73%
|
4.15
|
4.15
|
3.88
|
4.08
|
3.99
|
2.41
|
256,130
|
|
|
4/18/2019
|
+0.03 / +0.74%
|
4.11
|
4.12
|
4.00
|
4.11
|
4.10
|
2.42
|
210,960
|
|
|
4/17/2019
|
+0.15 / +3.82%
|
4.05
|
4.14
|
4.05
|
4.08
|
4.09
|
2.41
|
201,810
|
|
|
4/16/2019
|
+0.25 / +6.79%
|
3.71
|
3.93
|
3.71
|
3.93
|
3.87
|
2.32
|
502,180
|
|
|
4/12/2019
|
-0.01 / -0.27%
|
3.67
|
3.71
|
3.63
|
3.68
|
3.67
|
2.17
|
59,710
|
|
|
4/11/2019
|
+0.01 / +0.27%
|
3.65
|
3.70
|
3.65
|
3.69
|
3.68
|
2.18
|
24,200
|
|
|