|
Closing price on 6/2/2026
|
|
| Open |
6.73 |
| High |
6.80 |
| Low |
6.51 |
| Volume |
10,000 |
| Split-adjusted Price |
6.62 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2026
|
-0.37 / -5.29%
|
6.73
|
6.80
|
6.51
|
6.62
|
6.62
|
6.62
|
10,000
|
|
|
6/1/2026
|
-0.01 / -0.14%
|
6.98
|
6.99
|
6.95
|
6.99
|
6.97
|
6.99
|
6,900
|
|
|
5/29/2026
|
0.00 / 0.00%
|
6.71
|
7.00
|
6.63
|
7.00
|
6.87
|
7.00
|
18,200
|
|
|
5/28/2026
|
+0.03 / +0.43%
|
6.64
|
7.00
|
6.60
|
7.00
|
6.79
|
7.00
|
2,500
|
|
|
5/27/2026
|
+0.08 / +1.16%
|
6.89
|
6.97
|
6.74
|
6.97
|
6.78
|
6.97
|
14,600
|
|
|
5/26/2026
|
-0.06 / -0.86%
|
6.60
|
6.89
|
6.60
|
6.89
|
6.73
|
6.89
|
3,800
|
|
|
5/25/2026
|
-0.05 / -0.71%
|
7.00
|
7.00
|
6.80
|
6.95
|
6.82
|
6.95
|
6,000
|
|
|
5/22/2026
|
-0.09 / -1.27%
|
7.09
|
7.09
|
6.90
|
7.00
|
7.00
|
7.00
|
4,100
|
|
|
5/21/2026
|
+0.01 / +0.14%
|
6.70
|
7.09
|
6.70
|
7.09
|
6.83
|
7.09
|
7,900
|
|
|
5/20/2026
|
+0.09 / +1.29%
|
7.13
|
7.13
|
6.85
|
7.08
|
6.94
|
7.08
|
3,000
|
|
|
5/19/2026
|
-0.01 / -0.14%
|
6.85
|
6.99
|
6.82
|
6.99
|
6.85
|
6.99
|
3,600
|
|
|
5/18/2026
|
-0.14 / -1.96%
|
6.82
|
7.00
|
6.82
|
7.00
|
6.99
|
7.00
|
2,700
|
|
|
5/15/2026
|
+0.14 / +2.00%
|
7.00
|
7.14
|
7.00
|
7.14
|
7.04
|
7.14
|
6,100
|
|
|
5/14/2026
|
-0.15 / -2.10%
|
7.15
|
7.15
|
7.00
|
7.00
|
7.02
|
7.00
|
23,300
|
|
|
5/13/2026
|
+0.15 / +2.14%
|
6.76
|
7.15
|
6.76
|
7.15
|
6.96
|
7.15
|
200
|
|
|
5/12/2026
|
+0.02 / +0.29%
|
6.70
|
7.00
|
6.70
|
7.00
|
6.95
|
7.00
|
28,400
|
|
|
5/11/2026
|
0.00 / 0.00%
|
6.98
|
6.98
|
6.98
|
6.98
|
6.98
|
6.98
|
400
|
|
|
5/8/2026
|
+0.15 / +2.20%
|
6.81
|
7.00
|
6.50
|
6.98
|
6.87
|
6.98
|
33,200
|
|
|
5/7/2026
|
-0.09 / -1.30%
|
6.92
|
6.92
|
6.65
|
6.83
|
6.73
|
6.83
|
8,900
|
|
|
5/6/2026
|
-0.02 / -0.29%
|
6.76
|
6.93
|
6.58
|
6.92
|
6.76
|
6.92
|
22,200
|
|
|
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
|
|
|