|
Closing price on 5/30/2022
|
|
| Open |
8.37 |
| High |
8.98 |
| Low |
8.36 |
| Volume |
694,300 |
| Split-adjusted Price |
7.77 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2022
|
+0.58 / +6.90%
|
8.37
|
8.98
|
8.36
|
8.98
|
8.87
|
7.77
|
694,300
|
|
|
5/27/2022
|
+0.10 / +1.20%
|
8.40
|
8.45
|
8.25
|
8.40
|
8.37
|
7.27
|
338,700
|
|
|
5/26/2022
|
+0.37 / +4.67%
|
8.00
|
8.30
|
7.89
|
8.30
|
8.11
|
7.19
|
647,300
|
|
|
5/25/2022
|
+0.18 / +2.32%
|
7.75
|
7.94
|
7.74
|
7.93
|
7.84
|
6.87
|
280,500
|
|
|
5/24/2022
|
-0.25 / -3.13%
|
8.00
|
8.00
|
7.65
|
7.75
|
7.80
|
6.71
|
161,400
|
|
|
5/23/2022
|
-0.03 / -0.37%
|
8.03
|
8.09
|
7.85
|
8.00
|
8.00
|
6.93
|
163,600
|
|
|
5/20/2022
|
-0.13 / -1.59%
|
8.17
|
8.17
|
8.00
|
8.03
|
8.07
|
6.95
|
266,500
|
|
|
5/19/2022
|
+0.18 / +2.26%
|
7.90
|
8.20
|
7.79
|
8.16
|
8.01
|
7.06
|
224,200
|
|
|
5/18/2022
|
+0.18 / +2.31%
|
7.85
|
8.00
|
7.81
|
7.98
|
7.94
|
6.91
|
320,200
|
|
|
5/17/2022
|
+0.48 / +6.56%
|
7.30
|
7.80
|
7.30
|
7.80
|
7.54
|
6.75
|
203,100
|
|
|
5/16/2022
|
+0.06 / +0.83%
|
7.31
|
7.60
|
7.26
|
7.32
|
7.33
|
6.34
|
171,000
|
|
|
5/13/2022
|
-0.54 / -6.92%
|
7.61
|
7.90
|
7.26
|
7.26
|
7.36
|
6.29
|
287,200
|
|
|
5/12/2022
|
-0.32 / -3.94%
|
8.00
|
8.00
|
7.56
|
7.80
|
7.74
|
6.75
|
349,300
|
|
|
5/11/2022
|
+0.12 / +1.50%
|
8.00
|
8.20
|
7.92
|
8.12
|
8.06
|
7.03
|
172,700
|
|
|
5/10/2022
|
+0.24 / +3.09%
|
7.60
|
8.00
|
7.31
|
8.00
|
7.67
|
6.93
|
247,200
|
|
|
5/9/2022
|
-0.54 / -6.51%
|
8.29
|
8.30
|
7.72
|
7.76
|
7.87
|
6.72
|
529,300
|
|
|
5/6/2022
|
-0.50 / -5.68%
|
8.50
|
8.76
|
8.30
|
8.30
|
8.53
|
7.19
|
353,400
|
|
|
5/5/2022
|
-0.26 / -2.87%
|
9.15
|
9.15
|
8.50
|
8.80
|
8.84
|
7.62
|
335,800
|
|
|
5/4/2022
|
-0.04 / -0.44%
|
9.10
|
9.19
|
9.05
|
9.06
|
9.11
|
7.84
|
441,600
|
|
|
4/29/2022
|
+0.36 / +4.12%
|
8.70
|
9.19
|
8.70
|
9.10
|
8.96
|
7.88
|
547,700
|
|
|
4/28/2022
|
+0.24 / +2.82%
|
8.51
|
8.80
|
8.51
|
8.74
|
8.73
|
7.57
|
498,900
|
|
|
4/27/2022
|
+0.40 / +4.94%
|
8.00
|
8.50
|
7.80
|
8.50
|
8.09
|
7.36
|
538,300
|
|
|
4/26/2022
|
+0.12 / +1.50%
|
7.52
|
8.13
|
7.43
|
8.10
|
7.63
|
7.01
|
598,300
|
|
|
4/25/2022
|
-0.59 / -6.88%
|
8.45
|
8.45
|
7.98
|
7.98
|
8.11
|
6.91
|
836,500
|
|
|
4/22/2022
|
-0.64 / -6.95%
|
8.57
|
9.20
|
8.57
|
8.57
|
8.75
|
7.42
|
843,100
|
|
|
4/21/2022
|
-0.69 / -6.97%
|
9.21
|
9.40
|
9.21
|
9.21
|
9.21
|
7.97
|
609,600
|
|
|
4/20/2022
|
-0.20 / -1.98%
|
9.99
|
10.25
|
9.75
|
9.90
|
9.93
|
8.57
|
603,800
|
|
|
4/19/2022
|
-0.45 / -4.27%
|
10.20
|
10.65
|
9.99
|
10.10
|
10.29
|
8.74
|
477,200
|
|
|
4/18/2022
|
-0.75 / -6.64%
|
11.25
|
11.30
|
10.55
|
10.55
|
10.70
|
9.13
|
492,500
|
|
|
4/15/2022
|
-0.05 / -0.44%
|
11.40
|
11.60
|
10.95
|
11.30
|
11.18
|
9.78
|
581,600
|
|
|