|
Closing price on 5/8/2018
|
|
| Open |
3.63 |
| High |
3.64 |
| Low |
3.57 |
| Volume |
25,880 |
| Split-adjusted Price |
2.14 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2018
|
0.00 / 0.00%
|
3.63
|
3.64
|
3.57
|
3.63
|
3.59
|
2.14
|
25,880
|
|
|
5/7/2018
|
0.00 / 0.00%
|
3.55
|
3.63
|
3.55
|
3.63
|
3.60
|
2.14
|
16,100
|
|
|
5/4/2018
|
+0.07 / +1.97%
|
3.71
|
3.71
|
3.56
|
3.63
|
3.60
|
2.14
|
5,560
|
|
|
5/3/2018
|
-0.13 / -3.52%
|
3.72
|
3.72
|
3.56
|
3.56
|
3.61
|
2.10
|
15,810
|
|
|
5/2/2018
|
+0.04 / +1.10%
|
3.72
|
3.72
|
3.58
|
3.69
|
3.67
|
2.18
|
10,360
|
|
|
4/27/2018
|
0.00 / 0.00%
|
3.60
|
3.65
|
3.60
|
3.65
|
3.63
|
2.15
|
5,650
|
|
|
4/26/2018
|
-0.01 / -0.27%
|
3.61
|
3.66
|
3.59
|
3.65
|
3.59
|
2.15
|
17,810
|
|
|
4/24/2018
|
+0.01 / +0.27%
|
3.65
|
3.72
|
3.55
|
3.66
|
3.69
|
2.16
|
3,250
|
|
|
4/23/2018
|
-0.08 / -2.14%
|
3.73
|
3.73
|
3.65
|
3.65
|
3.68
|
2.15
|
14,950
|
|
|
4/20/2018
|
0.00 / 0.00%
|
3.73
|
3.73
|
3.65
|
3.73
|
3.71
|
2.20
|
1,400
|
|
|
4/19/2018
|
+0.01 / +0.27%
|
3.80
|
3.80
|
3.68
|
3.73
|
3.70
|
2.20
|
23,530
|
|
|
4/18/2018
|
0.00 / 0.00%
|
3.72
|
3.73
|
3.72
|
3.72
|
3.72
|
2.19
|
12,740
|
|
|
4/17/2018
|
-0.03 / -0.80%
|
3.62
|
3.72
|
3.62
|
3.72
|
3.67
|
2.19
|
14,980
|
|
|
4/16/2018
|
-0.03 / -0.79%
|
3.78
|
3.78
|
3.70
|
3.75
|
3.72
|
2.21
|
24,200
|
|
|
4/13/2018
|
+0.01 / +0.27%
|
3.78
|
3.78
|
3.78
|
3.78
|
3.78
|
2.23
|
460
|
|
|
4/12/2018
|
+0.05 / +1.34%
|
3.80
|
3.80
|
3.75
|
3.77
|
3.78
|
2.22
|
5,500
|
|
|
4/11/2018
|
-0.01 / -0.27%
|
3.74
|
3.74
|
3.66
|
3.72
|
3.69
|
2.19
|
32,510
|
|
|
4/10/2018
|
+0.03 / +0.81%
|
3.70
|
3.78
|
3.68
|
3.73
|
3.69
|
2.20
|
21,680
|
|
|
4/9/2018
|
-0.09 / -2.37%
|
3.80
|
3.80
|
3.60
|
3.70
|
3.66
|
2.18
|
11,760
|
|
|
4/6/2018
|
0.00 / 0.00%
|
3.72
|
3.80
|
3.72
|
3.79
|
3.75
|
2.24
|
12,520
|
|
|
4/5/2018
|
+0.02 / +0.53%
|
3.71
|
3.80
|
3.70
|
3.79
|
3.75
|
2.24
|
17,890
|
|
|
4/4/2018
|
+0.01 / +0.27%
|
3.77
|
3.80
|
3.77
|
3.77
|
3.78
|
2.22
|
7,340
|
|
|
4/3/2018
|
+0.01 / +0.27%
|
3.76
|
3.76
|
3.76
|
3.76
|
3.76
|
2.22
|
1,390
|
|
|
4/2/2018
|
+0.09 / +2.46%
|
3.68
|
3.80
|
3.67
|
3.75
|
3.69
|
2.21
|
46,280
|
|
|
3/30/2018
|
-0.02 / -0.54%
|
3.68
|
3.74
|
3.65
|
3.66
|
3.67
|
2.16
|
42,490
|
|
|
3/29/2018
|
-0.05 / -1.34%
|
3.73
|
3.73
|
3.68
|
3.68
|
3.72
|
2.17
|
37,920
|
|
|
3/28/2018
|
-0.04 / -1.06%
|
3.77
|
3.80
|
3.69
|
3.73
|
3.73
|
2.20
|
26,330
|
|
|
3/27/2018
|
0.00 / 0.00%
|
3.81
|
3.89
|
3.76
|
3.77
|
3.80
|
2.22
|
20,010
|
|
|
3/26/2018
|
-0.01 / -0.26%
|
3.78
|
3.78
|
3.76
|
3.77
|
3.77
|
2.22
|
12,120
|
|
|
3/23/2018
|
-0.02 / -0.53%
|
3.75
|
3.79
|
3.70
|
3.78
|
3.77
|
2.23
|
12,470
|
|
|