|
Closing price on 5/30/2023
|
|
| Open |
5.18 |
| High |
5.34 |
| Low |
5.00 |
| Volume |
690,800 |
| Split-adjusted Price |
4.75 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2023
|
+0.11 / +2.16%
|
5.18
|
5.34
|
5.00
|
5.20
|
5.16
|
4.75
|
690,800
|
|
|
5/29/2023
|
+0.33 / +6.93%
|
4.86
|
5.09
|
4.80
|
5.09
|
4.99
|
4.65
|
1,204,600
|
|
|
5/26/2023
|
+0.07 / +1.49%
|
4.71
|
4.88
|
4.68
|
4.76
|
4.79
|
4.34
|
511,500
|
|
|
5/25/2023
|
0.00 / 0.00%
|
4.68
|
4.70
|
4.65
|
4.69
|
4.67
|
4.28
|
137,500
|
|
|
5/24/2023
|
0.00 / 0.00%
|
4.69
|
4.70
|
4.65
|
4.69
|
4.68
|
4.28
|
274,000
|
|
|
5/23/2023
|
-0.01 / -0.21%
|
4.72
|
4.72
|
4.65
|
4.69
|
4.68
|
4.28
|
167,400
|
|
|
5/22/2023
|
0.00 / 0.00%
|
4.75
|
4.75
|
4.67
|
4.70
|
4.70
|
4.29
|
276,300
|
|
|
5/19/2023
|
-0.07 / -1.47%
|
4.79
|
4.79
|
4.65
|
4.70
|
4.70
|
4.29
|
261,800
|
|
|
5/18/2023
|
-0.01 / -0.21%
|
4.75
|
4.80
|
4.70
|
4.77
|
4.76
|
4.35
|
235,900
|
|
|
5/17/2023
|
-0.07 / -1.44%
|
4.85
|
4.90
|
4.60
|
4.78
|
4.80
|
4.36
|
404,200
|
|
|
5/16/2023
|
+0.01 / +0.21%
|
4.84
|
4.86
|
4.74
|
4.85
|
4.80
|
4.43
|
377,200
|
|
|
5/15/2023
|
+0.08 / +1.68%
|
4.80
|
4.89
|
4.77
|
4.84
|
4.84
|
4.42
|
422,200
|
|
|
5/12/2023
|
+0.01 / +0.21%
|
4.78
|
4.78
|
4.72
|
4.76
|
4.75
|
4.34
|
194,800
|
|
|
5/11/2023
|
-0.03 / -0.63%
|
4.79
|
4.82
|
4.71
|
4.75
|
4.75
|
4.33
|
365,000
|
|
|
5/10/2023
|
+0.02 / +0.42%
|
4.78
|
4.84
|
4.68
|
4.78
|
4.75
|
4.36
|
455,200
|
|
|
5/9/2023
|
+0.07 / +1.49%
|
4.90
|
4.90
|
4.70
|
4.76
|
4.78
|
4.34
|
424,600
|
|
|
5/8/2023
|
+0.30 / +6.83%
|
4.38
|
4.69
|
4.38
|
4.69
|
4.62
|
4.28
|
930,700
|
|
|
5/5/2023
|
-0.01 / -0.23%
|
4.40
|
4.40
|
4.37
|
4.39
|
4.38
|
4.01
|
140,900
|
|
|
5/4/2023
|
+0.04 / +0.92%
|
4.37
|
4.40
|
4.33
|
4.40
|
4.37
|
4.02
|
249,300
|
|
|
4/28/2023
|
-0.01 / -0.23%
|
4.37
|
4.40
|
4.32
|
4.36
|
4.36
|
3.98
|
49,200
|
|
|
4/27/2023
|
0.00 / 0.00%
|
4.39
|
4.39
|
4.34
|
4.37
|
4.37
|
3.99
|
123,000
|
|
|
4/26/2023
|
+0.03 / +0.69%
|
4.26
|
4.37
|
4.26
|
4.37
|
4.34
|
3.99
|
115,300
|
|
|
4/25/2023
|
0.00 / 0.00%
|
4.32
|
4.35
|
4.25
|
4.34
|
4.29
|
3.96
|
125,400
|
|
|
4/24/2023
|
0.00 / 0.00%
|
4.31
|
4.34
|
4.26
|
4.34
|
4.29
|
3.96
|
99,500
|
|
|
4/21/2023
|
-0.05 / -1.14%
|
4.36
|
4.37
|
4.20
|
4.34
|
4.29
|
3.96
|
134,500
|
|
|
4/20/2023
|
0.00 / 0.00%
|
4.33
|
4.40
|
4.30
|
4.39
|
4.34
|
4.01
|
126,900
|
|
|
4/19/2023
|
+0.01 / +0.23%
|
4.37
|
4.44
|
4.31
|
4.39
|
4.36
|
4.01
|
228,500
|
|
|
4/18/2023
|
+0.08 / +1.86%
|
4.40
|
4.40
|
4.30
|
4.38
|
4.34
|
4.00
|
123,600
|
|
|
4/17/2023
|
0.00 / 0.00%
|
4.38
|
4.38
|
4.27
|
4.30
|
4.31
|
3.92
|
55,000
|
|
|
4/14/2023
|
-0.16 / -3.59%
|
4.41
|
4.48
|
4.30
|
4.30
|
4.36
|
3.92
|
272,400
|
|
|