|
Closing price on 6/18/2020
|
|
| Open |
3.47 |
| High |
3.47 |
| Low |
3.33 |
| Volume |
45,210 |
| Split-adjusted Price |
2.35 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2020
|
+0.03 / +0.88%
|
3.47
|
3.47
|
3.33
|
3.43
|
3.38
|
2.35
|
45,210
|
|
|
6/17/2020
|
-0.09 / -2.58%
|
3.54
|
3.54
|
3.35
|
3.40
|
3.38
|
2.33
|
146,350
|
|
|
6/16/2020
|
+0.07 / +2.05%
|
3.41
|
3.50
|
3.36
|
3.49
|
3.43
|
2.39
|
94,780
|
|
|
6/15/2020
|
-0.14 / -3.93%
|
3.60
|
3.60
|
3.38
|
3.42
|
3.47
|
2.34
|
78,180
|
|
|
6/12/2020
|
-0.15 / -4.04%
|
3.51
|
3.65
|
3.46
|
3.56
|
3.55
|
2.44
|
127,100
|
|
|
6/11/2020
|
+0.02 / +0.54%
|
3.72
|
3.79
|
3.65
|
3.71
|
3.72
|
2.54
|
220,040
|
|
|
6/10/2020
|
+0.24 / +6.96%
|
3.49
|
3.69
|
3.48
|
3.69
|
3.65
|
2.53
|
701,440
|
|
|
6/9/2020
|
+0.13 / +3.92%
|
3.32
|
3.45
|
3.30
|
3.45
|
3.35
|
2.36
|
125,240
|
|
|
6/8/2020
|
+0.13 / +4.08%
|
3.20
|
3.32
|
3.20
|
3.32
|
3.27
|
2.27
|
164,620
|
|
|
6/5/2020
|
+0.01 / +0.31%
|
3.18
|
3.20
|
3.17
|
3.19
|
3.19
|
2.18
|
21,490
|
|
|
6/4/2020
|
+0.03 / +0.95%
|
3.15
|
3.20
|
3.14
|
3.18
|
3.17
|
2.18
|
47,700
|
|
|
6/3/2020
|
-0.02 / -0.63%
|
3.15
|
3.15
|
3.11
|
3.15
|
3.13
|
2.16
|
49,920
|
|
|
6/2/2020
|
-0.01 / -0.31%
|
3.18
|
3.20
|
3.10
|
3.17
|
3.14
|
2.17
|
52,520
|
|
|
6/1/2020
|
+0.03 / +0.95%
|
3.16
|
3.18
|
3.15
|
3.18
|
3.16
|
2.18
|
48,040
|
|
|
5/29/2020
|
0.00 / 0.00%
|
3.15
|
3.15
|
3.12
|
3.15
|
3.14
|
2.16
|
10,820
|
|
|
5/28/2020
|
-0.02 / -0.63%
|
3.16
|
3.16
|
3.11
|
3.15
|
3.13
|
2.16
|
24,570
|
|
|
5/27/2020
|
+0.01 / +0.32%
|
3.20
|
3.20
|
3.16
|
3.17
|
3.18
|
2.17
|
20,900
|
|
|
5/26/2020
|
+0.03 / +0.96%
|
3.10
|
3.17
|
3.10
|
3.16
|
3.12
|
2.16
|
13,160
|
|
|
5/25/2020
|
-0.01 / -0.32%
|
3.08
|
3.14
|
3.08
|
3.13
|
3.11
|
2.14
|
31,550
|
|
|
5/22/2020
|
-0.01 / -0.32%
|
3.12
|
3.15
|
3.12
|
3.14
|
3.13
|
2.15
|
13,520
|
|
|
5/21/2020
|
0.00 / 0.00%
|
3.15
|
3.18
|
3.13
|
3.15
|
3.14
|
2.16
|
65,520
|
|
|
5/20/2020
|
0.00 / 0.00%
|
3.19
|
3.19
|
3.08
|
3.15
|
3.16
|
2.16
|
8,220
|
|
|
5/19/2020
|
+0.01 / +0.32%
|
3.20
|
3.20
|
3.12
|
3.15
|
3.15
|
2.16
|
63,590
|
|
|
5/18/2020
|
+0.06 / +1.95%
|
3.05
|
3.23
|
3.02
|
3.14
|
3.16
|
2.15
|
147,550
|
|
|
5/15/2020
|
0.00 / 0.00%
|
3.08
|
3.09
|
3.04
|
3.08
|
3.05
|
2.11
|
64,850
|
|
|
5/14/2020
|
+0.02 / +0.65%
|
3.01
|
3.08
|
3.00
|
3.08
|
3.04
|
2.11
|
44,060
|
|
|
5/13/2020
|
+0.01 / +0.33%
|
2.98
|
3.10
|
2.98
|
3.06
|
3.01
|
2.10
|
28,860
|
|
|
5/12/2020
|
+0.05 / +1.67%
|
3.01
|
3.05
|
2.99
|
3.05
|
3.00
|
2.09
|
72,420
|
|
|
5/11/2020
|
+0.03 / +1.01%
|
2.98
|
3.00
|
2.97
|
3.00
|
2.97
|
2.05
|
12,120
|
|
|
5/8/2020
|
-0.02 / -0.67%
|
2.95
|
2.99
|
2.90
|
2.97
|
2.92
|
2.03
|
66,190
|
|
|