|
Closing price on 5/4/2017
|
|
| Open |
4.73 |
| High |
4.80 |
| Low |
4.42 |
| Volume |
659,390 |
| Split-adjusted Price |
2.73 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2017
|
-0.22 / -6.30%
|
3.40
|
3.47
|
3.25
|
3.27
|
3.30
|
1.86
|
182,330
|
|
|
4/13/2017
|
-0.09 / -2.51%
|
3.58
|
3.58
|
3.33
|
3.49
|
3.39
|
1.98
|
112,500
|
|
|
4/12/2017
|
-0.01 / -0.28%
|
3.60
|
3.61
|
3.40
|
3.58
|
3.51
|
2.03
|
91,820
|
|
|
4/11/2017
|
+0.19 / +5.59%
|
3.44
|
3.62
|
3.39
|
3.59
|
3.49
|
2.04
|
193,610
|
|
|
4/10/2017
|
0.00 / 0.00%
|
3.41
|
3.41
|
3.38
|
3.40
|
3.39
|
1.93
|
116,930
|
|
|
4/7/2017
|
-0.02 / -0.58%
|
3.42
|
3.42
|
3.40
|
3.40
|
3.41
|
1.93
|
25,630
|
|
|
4/5/2017
|
+0.02 / +0.59%
|
3.44
|
3.44
|
3.39
|
3.42
|
3.41
|
1.94
|
41,000
|
|
|
4/4/2017
|
0.00 / 0.00%
|
3.45
|
3.45
|
3.38
|
3.40
|
3.40
|
1.93
|
35,310
|
|
|
4/3/2017
|
-0.07 / -2.02%
|
3.47
|
3.47
|
3.39
|
3.40
|
3.41
|
1.93
|
60,430
|
|
|
3/31/2017
|
+0.07 / +2.06%
|
3.41
|
3.54
|
3.35
|
3.47
|
3.45
|
1.97
|
112,230
|
|
|
3/30/2017
|
+0.01 / +0.29%
|
3.38
|
3.41
|
3.37
|
3.40
|
3.40
|
1.93
|
37,090
|
|
|
3/29/2017
|
-0.01 / -0.29%
|
3.40
|
3.40
|
3.35
|
3.39
|
3.38
|
1.92
|
97,770
|
|
|
3/28/2017
|
0.00 / 0.00%
|
3.42
|
3.45
|
3.40
|
3.40
|
3.41
|
1.93
|
79,120
|
|
|
3/27/2017
|
0.00 / 0.00%
|
3.40
|
3.41
|
3.38
|
3.40
|
3.40
|
1.93
|
35,040
|
|
|
3/24/2017
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.38
|
3.40
|
3.39
|
1.93
|
65,470
|
|
|
3/23/2017
|
-0.02 / -0.58%
|
3.42
|
3.44
|
3.40
|
3.40
|
3.42
|
1.93
|
25,090
|
|
|
3/22/2017
|
0.00 / 0.00%
|
3.42
|
3.44
|
3.40
|
3.42
|
3.42
|
1.94
|
3,220
|
|
|
3/21/2017
|
0.00 / 0.00%
|
3.42
|
3.44
|
3.40
|
3.42
|
3.42
|
1.94
|
38,920
|
|
|