|
|
Closing price on 5/7/2021
|
|
| Open |
13.80 |
| High |
15.00 |
| Low |
13.80 |
| Volume |
5,143,700 |
| Split-adjusted Price |
10.79 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2021
|
+0.25 / +1.77%
|
13.80
|
15.00
|
13.80
|
14.40
|
14.64
|
10.79
|
5,143,700
|
|
|
5/6/2021
|
+0.15 / +1.07%
|
13.80
|
14.45
|
13.70
|
14.15
|
14.17
|
10.60
|
2,150,000
|
|
|
5/5/2021
|
+0.90 / +6.87%
|
12.60
|
14.00
|
12.60
|
14.00
|
13.81
|
10.49
|
4,056,200
|
|
|
5/4/2021
|
+0.20 / +1.55%
|
12.15
|
13.10
|
12.10
|
13.10
|
12.66
|
9.81
|
532,600
|
|
|
4/29/2021
|
0.00 / 0.00%
|
12.70
|
12.95
|
12.45
|
12.90
|
12.81
|
9.67
|
717,500
|
|
|
4/28/2021
|
-0.20 / -1.53%
|
13.00
|
13.15
|
12.60
|
12.90
|
12.86
|
9.67
|
530,900
|
|
|
4/27/2021
|
-0.30 / -2.24%
|
13.40
|
13.40
|
12.75
|
13.10
|
13.08
|
9.81
|
966,900
|
|
|
4/26/2021
|
-0.20 / -1.47%
|
13.60
|
13.75
|
13.00
|
13.40
|
13.54
|
10.04
|
1,649,500
|
|
|
4/23/2021
|
+0.85 / +6.67%
|
12.00
|
13.60
|
12.00
|
13.60
|
13.06
|
10.19
|
2,270,000
|
|
|
4/22/2021
|
-0.55 / -4.14%
|
12.40
|
13.00
|
12.40
|
12.75
|
12.49
|
9.55
|
2,643,400
|
|
|
4/20/2021
|
-0.95 / -6.67%
|
13.30
|
14.00
|
13.30
|
13.30
|
13.31
|
9.96
|
1,581,400
|
|
|
4/19/2021
|
-1.05 / -6.86%
|
14.50
|
14.75
|
14.25
|
14.25
|
14.28
|
10.68
|
1,854,800
|
|
|
4/16/2021
|
-0.20 / -1.29%
|
15.50
|
15.70
|
14.75
|
15.30
|
15.50
|
11.46
|
1,219,700
|
|
|
4/15/2021
|
-0.90 / -5.49%
|
16.45
|
16.85
|
15.40
|
15.50
|
16.23
|
11.61
|
4,827,400
|
|
|
4/14/2021
|
+0.90 / +5.81%
|
15.40
|
16.50
|
15.00
|
16.40
|
16.24
|
12.29
|
7,008,200
|
|
|
4/13/2021
|
+0.60 / +4.03%
|
14.95
|
15.50
|
14.95
|
15.50
|
15.32
|
11.61
|
1,948,400
|
|
|
4/12/2021
|
+0.10 / +0.68%
|
14.70
|
15.10
|
14.70
|
14.90
|
14.91
|
11.16
|
1,130,300
|
|
|
4/9/2021
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.60
|
14.80
|
14.76
|
11.09
|
822,300
|
|
|
4/8/2021
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.45
|
15.00
|
14.75
|
11.24
|
1,235,100
|
|
|
4/7/2021
|
0.00 / 0.00%
|
14.90
|
15.05
|
14.30
|
15.00
|
14.84
|
11.24
|
2,417,000
|
|
|
4/6/2021
|
-0.15 / -0.99%
|
15.00
|
15.15
|
14.80
|
15.00
|
15.01
|
11.24
|
925,200
|
|
|
4/5/2021
|
0.00 / 0.00%
|
15.00
|
15.70
|
15.00
|
15.15
|
15.33
|
11.35
|
905,000
|
|
|
4/2/2021
|
+0.05 / +0.33%
|
14.70
|
15.20
|
14.50
|
15.15
|
14.85
|
11.35
|
888,900
|
|
|
4/1/2021
|
-0.25 / -1.63%
|
15.35
|
15.35
|
14.30
|
15.10
|
14.77
|
11.31
|
914,700
|
|
|
3/31/2021
|
-1.15 / -6.97%
|
16.00
|
16.40
|
15.35
|
15.35
|
15.35
|
11.50
|
1,190,300
|
|
|
3/30/2021
|
-0.15 / -0.90%
|
15.50
|
16.50
|
15.50
|
16.50
|
15.61
|
12.36
|
4,099,900
|
|
|
3/29/2021
|
-1.25 / -6.98%
|
16.65
|
16.65
|
16.65
|
16.65
|
16.65
|
12.47
|
164,300
|
|
|
3/26/2021
|
-1.30 / -6.77%
|
17.90
|
18.00
|
17.90
|
17.90
|
17.90
|
13.41
|
405,200
|
|
|
3/25/2021
|
+0.75 / +4.07%
|
18.00
|
19.20
|
17.20
|
19.20
|
18.24
|
14.39
|
3,558,800
|
|
|
3/24/2021
|
+1.20 / +6.96%
|
16.10
|
18.45
|
16.10
|
18.45
|
17.96
|
13.82
|
6,666,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|