Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/30/2017	-0.01 / -0.21%	4.68	4.68	4.60	4.67	4.63	2.76	26,150
5/29/2017	0.00 / 0.00%	4.65	4.68	4.63	4.68	4.68	2.76	31,640
5/26/2017	0.00 / 0.00%	4.70	4.80	4.68	4.68	4.68	2.76	19,000
5/25/2017	-0.04 / -0.85%	4.80	4.80	4.65	4.68	4.69	2.76	29,820
5/24/2017	-0.26 / -5.22%	4.80	4.95	4.72	4.72	4.79	2.78	78,350
5/23/2017	+0.03 / +0.61%	4.95	5.00	4.80	4.98	4.89	2.94	32,690
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

<<Previous 30 days Next 30 days>>

HAP News

21/08	HAP: Contributing additional capital in Green Hospital JSC
15/08	HAP: Change in the Business Registration Certificate
02/08	HAP: Report insider transaction
19/07	HAP: Notification affiliated person trade
27/05	HAP: 2024 AGM resolution