|
Closing price on 5/5/2026
|
|
| Open |
6.94 |
| High |
6.94 |
| Low |
6.94 |
| Volume |
3,000 |
| Split-adjusted Price |
6.94 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/5/2026
|
-0.01 / -0.14%
|
6.94
|
6.94
|
6.94
|
6.94
|
6.94
|
6.94
|
3,000
|
|
|
5/4/2026
|
+0.10 / +1.46%
|
6.84
|
6.95
|
6.77
|
6.95
|
6.82
|
6.95
|
8,100
|
|
|
4/29/2026
|
-0.25 / -3.52%
|
6.90
|
7.00
|
6.80
|
6.85
|
6.83
|
6.85
|
6,800
|
|
|
4/28/2026
|
-0.04 / -0.56%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
2,000
|
|
|
4/24/2026
|
-0.06 / -0.83%
|
6.76
|
7.14
|
6.76
|
7.14
|
6.94
|
7.14
|
11,700
|
|
|
4/23/2026
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.11
|
7.20
|
2,400
|
|
|
4/22/2026
|
-0.11 / -1.55%
|
7.01
|
7.03
|
6.99
|
7.00
|
7.00
|
7.00
|
19,600
|
|
|
4/21/2026
|
0.00 / 0.00%
|
7.11
|
7.11
|
7.00
|
7.11
|
7.02
|
7.11
|
20,900
|
|
|
4/20/2026
|
-0.14 / -1.93%
|
7.12
|
7.12
|
7.07
|
7.11
|
7.11
|
7.11
|
16,300
|
|
|
4/17/2026
|
-0.04 / -0.55%
|
7.29
|
7.29
|
7.12
|
7.25
|
7.21
|
7.25
|
24,200
|
|
|
4/16/2026
|
0.00 / 0.00%
|
7.28
|
7.29
|
7.20
|
7.29
|
7.25
|
7.29
|
25,700
|
|
|
4/15/2026
|
-0.10 / -1.35%
|
7.10
|
7.30
|
7.10
|
7.29
|
7.22
|
7.29
|
9,100
|
|
|
4/14/2026
|
-0.05 / -0.67%
|
7.40
|
7.40
|
7.23
|
7.39
|
7.28
|
7.39
|
18,300
|
|
|
4/13/2026
|
-0.06 / -0.80%
|
7.50
|
7.50
|
7.21
|
7.44
|
7.25
|
7.44
|
18,300
|
|
|
4/10/2026
|
0.00 / 0.00%
|
7.27
|
7.50
|
7.25
|
7.50
|
7.29
|
7.50
|
32,600
|
|
|
4/9/2026
|
-0.10 / -1.32%
|
7.60
|
7.60
|
7.33
|
7.50
|
7.44
|
7.50
|
11,100
|
|
|
4/8/2026
|
+0.01 / +0.13%
|
7.55
|
7.78
|
7.39
|
7.60
|
7.57
|
7.60
|
33,800
|
|
|
4/7/2026
|
+0.27 / +3.69%
|
7.69
|
7.69
|
7.23
|
7.59
|
7.43
|
7.59
|
600
|
|
|
4/6/2026
|
-0.08 / -1.08%
|
7.32
|
7.32
|
7.31
|
7.32
|
7.31
|
7.32
|
9,000
|
|
|
4/3/2026
|
-0.38 / -4.88%
|
7.84
|
7.84
|
7.38
|
7.40
|
7.47
|
7.40
|
13,000
|
|
|
4/2/2026
|
0.00 / 0.00%
|
7.75
|
7.78
|
7.75
|
7.78
|
7.77
|
7.78
|
1,500
|
|
|
4/1/2026
|
+0.13 / +1.70%
|
7.26
|
7.80
|
7.15
|
7.78
|
7.43
|
7.78
|
13,100
|
|
|
3/31/2026
|
+0.05 / +0.66%
|
7.60
|
7.79
|
7.59
|
7.65
|
7.65
|
7.65
|
7,900
|
|
|
3/30/2026
|
-0.20 / -2.56%
|
7.42
|
7.80
|
7.42
|
7.60
|
7.58
|
7.60
|
9,000
|
|
|
3/27/2026
|
+0.01 / +0.13%
|
7.30
|
7.80
|
7.30
|
7.80
|
7.70
|
7.80
|
5,600
|
|
|
3/26/2026
|
+0.23 / +3.04%
|
7.78
|
7.80
|
7.49
|
7.79
|
7.70
|
7.79
|
113,100
|
|
|
3/25/2026
|
+0.07 / +0.93%
|
7.49
|
7.59
|
7.30
|
7.56
|
7.38
|
7.56
|
36,500
|
|
|
3/24/2026
|
+0.24 / +3.31%
|
7.66
|
7.75
|
7.20
|
7.49
|
7.52
|
7.49
|
41,400
|
|
|
3/23/2026
|
-0.43 / -5.60%
|
7.26
|
7.26
|
7.25
|
7.25
|
7.25
|
7.25
|
5,300
|
|
|
3/20/2026
|
-0.11 / -1.41%
|
7.76
|
7.76
|
7.36
|
7.68
|
7.41
|
7.68
|
9,600
|
|
|