Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/22/2023	+0.09 / +1.75%	5.16	5.23	5.14	5.23	5.18	4.77	470,400
6/21/2023	+0.06 / +1.18%	5.08	5.16	5.07	5.14	5.11	4.69	261,900
6/20/2023	+0.07 / +1.40%	4.99	5.09	4.98	5.08	5.03	4.64	394,400
6/19/2023	-0.24 / -4.57%	5.25	5.25	4.99	5.01	5.05	4.57	837,800
6/16/2023	0.00 / 0.00%	5.27	5.40	5.15	5.25	5.23	4.79	325,100
6/15/2023	-0.07 / -1.32%	5.40	5.40	5.20	5.25	5.28	4.79	340,300
6/14/2023	-0.30 / -5.34%	5.62	5.64	5.32	5.32	5.50	4.85	505,200
6/13/2023	+0.09 / +1.63%	5.60	5.70	5.50	5.62	5.60	5.13	525,800
6/12/2023	-0.11 / -1.95%	5.76	5.76	5.53	5.53	5.58	5.05	361,300
6/9/2023	+0.01 / +0.18%	5.60	5.78	5.54	5.64	5.62	5.15	657,000
6/8/2023	+0.36 / +6.83%	5.25	5.63	5.25	5.63	5.55	5.14	1,428,800
6/7/2023	-0.03 / -0.57%	5.30	5.38	5.25	5.27	5.30	4.81	402,900
6/6/2023	+0.16 / +3.11%	5.13	5.30	5.11	5.30	5.20	4.84	303,600
6/5/2023	-0.15 / -2.84%	5.30	5.30	5.13	5.14	5.19	4.69	326,300
6/2/2023	0.00 / 0.00%	5.39	5.39	5.12	5.29	5.23	4.83	589,300
6/1/2023	+0.17 / +3.32%	5.12	5.40	5.12	5.29	5.29	4.83	613,000
5/31/2023	-0.08 / -1.54%	5.20	5.26	5.05	5.12	5.15	4.67	576,900
5/30/2023	+0.11 / +2.16%	5.18	5.34	5.00	5.20	5.16	4.75	690,800
5/29/2023	+0.33 / +6.93%	4.86	5.09	4.80	5.09	4.99	4.65	1,204,600
5/26/2023	+0.07 / +1.49%	4.71	4.88	4.68	4.76	4.79	4.34	511,500
5/25/2023	0.00 / 0.00%	4.68	4.70	4.65	4.69	4.67	4.28	137,500
5/24/2023	0.00 / 0.00%	4.69	4.70	4.65	4.69	4.68	4.28	274,000
5/23/2023	-0.01 / -0.21%	4.72	4.72	4.65	4.69	4.68	4.28	167,400
5/22/2023	0.00 / 0.00%	4.75	4.75	4.67	4.70	4.70	4.29	276,300
5/19/2023	-0.07 / -1.47%	4.79	4.79	4.65	4.70	4.70	4.29	261,800
5/18/2023	-0.01 / -0.21%	4.75	4.80	4.70	4.77	4.76	4.35	235,900
5/17/2023	-0.07 / -1.44%	4.85	4.90	4.60	4.78	4.80	4.36	404,200
5/16/2023	+0.01 / +0.21%	4.84	4.86	4.74	4.85	4.80	4.43	377,200
5/15/2023	+0.08 / +1.68%	4.80	4.89	4.77	4.84	4.84	4.42	422,200
5/12/2023	+0.01 / +0.21%	4.78	4.78	4.72	4.76	4.75	4.34	194,800

<<Previous 30 days Next 30 days>>

HAP News

21/08	HAP: Contributing additional capital in Green Hospital JSC
15/08	HAP: Change in the Business Registration Certificate
02/08	HAP: Report insider transaction
19/07	HAP: Notification affiliated person trade
27/05	HAP: 2024 AGM resolution