|
Closing price on 5/4/2023
|
|
| Open |
4.37 |
| High |
4.40 |
| Low |
4.33 |
| Volume |
249,300 |
| Split-adjusted Price |
4.02 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2023
|
-0.07 / -1.55%
|
4.48
|
4.53
|
4.42
|
4.46
|
4.46
|
4.07
|
173,800
|
|
|
4/12/2023
|
+0.04 / +0.89%
|
4.50
|
4.53
|
4.42
|
4.53
|
4.47
|
4.13
|
335,500
|
|
|
4/11/2023
|
+0.15 / +3.46%
|
4.40
|
4.55
|
4.33
|
4.49
|
4.41
|
4.10
|
573,800
|
|
|
4/10/2023
|
-0.04 / -0.91%
|
4.39
|
4.40
|
4.27
|
4.34
|
4.31
|
3.96
|
147,000
|
|
|
4/7/2023
|
-0.06 / -1.35%
|
4.40
|
4.40
|
4.30
|
4.38
|
4.33
|
4.00
|
231,700
|
|
|
4/6/2023
|
+0.14 / +3.26%
|
4.37
|
4.45
|
4.30
|
4.44
|
4.39
|
4.05
|
417,800
|
|
|
4/5/2023
|
+0.05 / +1.18%
|
4.19
|
4.30
|
4.17
|
4.30
|
4.23
|
3.92
|
162,700
|
|
|
4/4/2023
|
+0.06 / +1.43%
|
4.27
|
4.27
|
4.17
|
4.25
|
4.21
|
3.88
|
268,700
|
|
|
4/3/2023
|
+0.05 / +1.21%
|
4.18
|
4.20
|
4.13
|
4.19
|
4.16
|
3.82
|
155,500
|
|
|
3/31/2023
|
+0.03 / +0.73%
|
4.11
|
4.15
|
4.11
|
4.14
|
4.12
|
3.78
|
110,600
|
|
|
3/30/2023
|
0.00 / 0.00%
|
4.12
|
4.19
|
4.11
|
4.11
|
4.13
|
3.75
|
84,400
|
|
|
3/29/2023
|
-0.06 / -1.44%
|
4.17
|
4.17
|
4.10
|
4.11
|
4.13
|
3.75
|
82,600
|
|
|
3/28/2023
|
+0.02 / +0.48%
|
4.15
|
4.19
|
4.15
|
4.17
|
4.16
|
3.81
|
71,700
|
|
|
3/27/2023
|
+0.04 / +0.97%
|
4.12
|
4.18
|
4.12
|
4.15
|
4.14
|
3.79
|
44,800
|
|
|
3/24/2023
|
+0.01 / +0.24%
|
4.18
|
4.19
|
4.09
|
4.11
|
4.11
|
3.75
|
228,000
|
|
|
3/23/2023
|
-0.10 / -2.38%
|
4.22
|
4.22
|
4.05
|
4.10
|
4.12
|
3.74
|
194,600
|
|
|
3/22/2023
|
-0.02 / -0.47%
|
4.23
|
4.34
|
4.18
|
4.20
|
4.22
|
3.83
|
333,700
|
|
|
3/21/2023
|
-0.28 / -6.22%
|
4.45
|
4.59
|
4.20
|
4.22
|
4.29
|
3.85
|
356,700
|
|
|