|
|
Closing price on 5/5/2022
|
|
| Open |
9.15 |
| High |
9.15 |
| Low |
8.50 |
| Volume |
335,800 |
| Split-adjusted Price |
7.62 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2022
|
-0.35 / -2.99%
|
11.75
|
11.90
|
11.15
|
11.35
|
11.44
|
9.83
|
483,800
|
|
|
4/13/2022
|
0.00 / 0.00%
|
11.70
|
11.85
|
10.95
|
11.70
|
11.35
|
10.13
|
721,100
|
|
|
4/12/2022
|
-0.35 / -2.90%
|
12.10
|
12.20
|
11.70
|
11.70
|
11.93
|
10.13
|
616,100
|
|
|
4/8/2022
|
-0.35 / -2.82%
|
12.35
|
12.50
|
12.05
|
12.05
|
12.28
|
10.43
|
353,600
|
|
|
4/7/2022
|
-0.30 / -2.36%
|
12.55
|
12.65
|
12.35
|
12.40
|
12.48
|
10.74
|
388,600
|
|
|
4/6/2022
|
-0.05 / -0.39%
|
12.70
|
12.70
|
12.45
|
12.70
|
12.59
|
11.00
|
520,100
|
|
|
4/5/2022
|
-0.25 / -1.92%
|
13.00
|
13.00
|
12.65
|
12.75
|
12.76
|
11.04
|
520,200
|
|
|
4/4/2022
|
+0.20 / +1.56%
|
12.90
|
13.15
|
12.80
|
13.00
|
12.95
|
11.26
|
562,300
|
|
|
4/1/2022
|
-0.10 / -0.78%
|
12.60
|
12.80
|
12.30
|
12.80
|
12.53
|
11.08
|
814,200
|
|
|
3/31/2022
|
-0.30 / -2.27%
|
13.05
|
13.25
|
12.35
|
12.90
|
12.79
|
11.17
|
1,177,200
|
|
|
3/30/2022
|
-0.60 / -4.35%
|
13.55
|
13.80
|
12.85
|
13.20
|
13.24
|
11.43
|
1,820,300
|
|
|
3/29/2022
|
+0.10 / +0.73%
|
13.70
|
13.90
|
13.60
|
13.80
|
13.75
|
11.95
|
1,191,900
|
|
|
3/28/2022
|
-0.40 / -2.84%
|
13.90
|
14.10
|
13.30
|
13.70
|
13.78
|
11.86
|
1,107,400
|
|
|
3/25/2022
|
+0.20 / +1.44%
|
13.80
|
14.20
|
13.75
|
14.10
|
13.95
|
12.21
|
1,510,500
|
|
|
3/24/2022
|
-0.30 / -2.11%
|
14.20
|
14.25
|
13.90
|
13.90
|
14.07
|
12.03
|
1,249,400
|
|
|
3/23/2022
|
0.00 / 0.00%
|
14.15
|
14.20
|
14.00
|
14.20
|
14.13
|
12.29
|
776,800
|
|
|
3/22/2022
|
-0.10 / -0.70%
|
14.10
|
14.40
|
13.85
|
14.20
|
14.04
|
12.29
|
1,901,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|