|
Closing price on 6/21/2018
|
|
| Open |
3.74 |
| High |
3.79 |
| Low |
3.71 |
| Volume |
1,520 |
| Split-adjusted Price |
2.20 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2018
|
-0.01 / -0.27%
|
3.74
|
3.79
|
3.71
|
3.73
|
3.74
|
2.20
|
1,520
|
|
|
6/20/2018
|
-0.01 / -0.27%
|
3.66
|
3.78
|
3.65
|
3.74
|
3.67
|
2.21
|
93,100
|
|
|
6/19/2018
|
-0.15 / -3.85%
|
3.78
|
3.89
|
3.65
|
3.75
|
3.73
|
2.21
|
75,150
|
|
|
6/18/2018
|
+0.07 / +1.83%
|
3.83
|
3.91
|
3.77
|
3.90
|
3.82
|
2.30
|
210,470
|
|
|
6/15/2018
|
-0.12 / -3.04%
|
3.75
|
3.94
|
3.75
|
3.83
|
3.82
|
2.26
|
53,720
|
|
|
6/14/2018
|
-0.15 / -3.66%
|
3.90
|
4.10
|
3.90
|
3.95
|
3.99
|
2.33
|
51,680
|
|
|
6/13/2018
|
-0.05 / -1.20%
|
4.15
|
4.15
|
3.97
|
4.10
|
4.09
|
2.42
|
46,980
|
|
|
6/12/2018
|
+0.24 / +6.14%
|
4.10
|
4.15
|
3.85
|
4.15
|
4.05
|
2.45
|
443,820
|
|
|
6/11/2018
|
+0.25 / +6.83%
|
3.70
|
3.91
|
3.70
|
3.91
|
3.89
|
2.31
|
341,010
|
|
|
6/8/2018
|
0.00 / 0.00%
|
3.66
|
3.66
|
3.65
|
3.66
|
3.66
|
2.16
|
17,580
|
|
|
6/7/2018
|
-0.12 / -3.17%
|
3.77
|
3.77
|
3.66
|
3.66
|
3.70
|
2.16
|
12,160
|
|
|
6/6/2018
|
+0.08 / +2.16%
|
3.65
|
3.79
|
3.65
|
3.78
|
3.73
|
2.23
|
173,890
|
|
|
6/5/2018
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.59
|
3.70
|
3.59
|
2.18
|
40,630
|
|
|
6/4/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.58
|
3.60
|
3.60
|
2.12
|
21,380
|
|
|
6/1/2018
|
-0.10 / -2.70%
|
3.64
|
3.70
|
3.56
|
3.60
|
3.61
|
2.12
|
18,270
|
|
|
5/31/2018
|
+0.01 / +0.27%
|
3.51
|
3.70
|
3.51
|
3.70
|
3.65
|
2.18
|
21,910
|
|
|
5/30/2018
|
+0.01 / +0.27%
|
3.70
|
3.70
|
3.60
|
3.69
|
3.65
|
2.18
|
3,290
|
|
|
5/29/2018
|
+0.01 / +0.27%
|
3.60
|
3.68
|
3.57
|
3.68
|
3.61
|
2.17
|
33,540
|
|
|
5/28/2018
|
-0.03 / -0.81%
|
3.60
|
3.70
|
3.60
|
3.67
|
3.61
|
2.17
|
33,520
|
|
|
5/25/2018
|
+0.09 / +2.49%
|
3.61
|
3.70
|
3.61
|
3.70
|
3.65
|
2.18
|
43,240
|
|
|
5/24/2018
|
-0.07 / -1.90%
|
3.76
|
3.76
|
3.61
|
3.61
|
3.69
|
2.13
|
5,850
|
|
|
5/23/2018
|
-0.04 / -1.08%
|
3.70
|
3.70
|
3.60
|
3.68
|
3.69
|
2.17
|
50,610
|
|
|
5/22/2018
|
-0.03 / -0.80%
|
3.71
|
3.74
|
3.70
|
3.72
|
3.73
|
2.19
|
19,310
|
|
|
5/21/2018
|
-0.05 / -1.32%
|
3.80
|
3.80
|
3.73
|
3.75
|
3.77
|
2.21
|
2,470
|
|
|
5/18/2018
|
0.00 / 0.00%
|
3.75
|
3.80
|
3.72
|
3.80
|
3.76
|
2.24
|
14,910
|
|
|
5/17/2018
|
-0.05 / -1.30%
|
3.78
|
3.86
|
3.78
|
3.80
|
3.83
|
2.24
|
11,480
|
|
|
5/16/2018
|
-0.10 / -2.53%
|
3.84
|
3.85
|
3.71
|
3.85
|
3.73
|
2.27
|
55,030
|
|
|
5/15/2018
|
+0.04 / +1.02%
|
3.95
|
3.95
|
3.82
|
3.95
|
3.92
|
2.33
|
1,970
|
|
|
5/14/2018
|
+0.07 / +1.82%
|
3.84
|
3.96
|
3.84
|
3.91
|
3.88
|
2.31
|
47,670
|
|
|
5/11/2018
|
+0.24 / +6.67%
|
3.64
|
3.84
|
3.64
|
3.84
|
3.82
|
2.27
|
129,170
|
|
|