|
|
Closing price on 6/23/2021
|
|
| Open |
14.20 |
| High |
14.30 |
| Low |
13.80 |
| Volume |
452,100 |
| Split-adjusted Price |
10.49 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2021
|
-0.20 / -1.41%
|
14.20
|
14.30
|
13.80
|
14.00
|
13.97
|
10.49
|
452,100
|
|
|
6/22/2021
|
-0.20 / -1.39%
|
14.40
|
14.40
|
14.00
|
14.20
|
14.13
|
10.64
|
498,300
|
|
|
6/21/2021
|
+0.20 / +1.41%
|
14.00
|
14.50
|
14.00
|
14.40
|
14.37
|
10.79
|
675,001
|
|
|
6/18/2021
|
+0.30 / +2.16%
|
13.90
|
14.20
|
13.90
|
14.20
|
14.07
|
10.64
|
1,039,800
|
|
|
6/17/2021
|
+0.30 / +2.21%
|
13.60
|
14.40
|
13.60
|
13.90
|
13.93
|
10.41
|
1,436,266
|
|
|
6/11/2021
|
-0.20 / -1.45%
|
13.80
|
13.80
|
13.00
|
13.60
|
13.34
|
10.19
|
1,128,600
|
|
|
6/10/2021
|
0.00 / 0.00%
|
13.80
|
13.95
|
13.00
|
13.80
|
13.73
|
10.34
|
854,400
|
|
|
6/9/2021
|
+0.45 / +3.37%
|
14.00
|
14.10
|
13.50
|
13.80
|
13.80
|
10.34
|
853,300
|
|
|
6/8/2021
|
+0.85 / +6.80%
|
12.60
|
13.35
|
12.60
|
13.35
|
13.11
|
10.00
|
1,928,300
|
|
|
6/7/2021
|
-0.15 / -1.19%
|
12.65
|
12.70
|
12.35
|
12.50
|
12.55
|
9.37
|
406,000
|
|
|
6/4/2021
|
+0.15 / +1.20%
|
12.50
|
12.65
|
12.20
|
12.65
|
12.42
|
9.48
|
788,400
|
|
|
6/3/2021
|
+0.05 / +0.40%
|
12.30
|
12.50
|
12.15
|
12.50
|
12.45
|
9.37
|
674,300
|
|
|
6/2/2021
|
0.00 / 0.00%
|
12.10
|
12.45
|
12.00
|
12.45
|
12.16
|
9.33
|
224,000
|
|
|
6/1/2021
|
-0.05 / -0.40%
|
12.60
|
12.60
|
11.65
|
12.45
|
12.13
|
9.33
|
878,500
|
|
|
5/31/2021
|
-0.20 / -1.57%
|
12.60
|
12.60
|
12.00
|
12.50
|
12.33
|
9.37
|
839,800
|
|
|
5/28/2021
|
-0.05 / -0.39%
|
12.60
|
12.75
|
12.50
|
12.70
|
12.65
|
9.52
|
243,600
|
|
|
5/27/2021
|
+0.05 / +0.39%
|
12.60
|
12.75
|
12.25
|
12.75
|
12.70
|
9.55
|
1,363,100
|
|
|
5/26/2021
|
+0.10 / +0.79%
|
11.85
|
12.70
|
11.85
|
12.70
|
12.27
|
9.52
|
3,112,000
|
|
|
5/25/2021
|
-0.10 / -0.79%
|
12.75
|
12.75
|
12.45
|
12.60
|
12.61
|
9.44
|
1,783,200
|
|
|
5/24/2021
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.55
|
12.70
|
12.66
|
9.52
|
1,678,800
|
|
|
5/21/2021
|
+0.10 / +0.79%
|
12.70
|
12.75
|
12.55
|
12.70
|
12.67
|
9.52
|
2,164,500
|
|
|
5/20/2021
|
+0.05 / +0.40%
|
12.40
|
12.95
|
12.40
|
12.60
|
12.69
|
9.44
|
4,358,900
|
|
|
5/19/2021
|
-0.15 / -1.18%
|
12.70
|
12.70
|
12.20
|
12.55
|
12.45
|
9.40
|
659,400
|
|
|
5/18/2021
|
+0.10 / +0.79%
|
12.80
|
13.00
|
12.50
|
12.70
|
12.54
|
9.52
|
2,596,300
|
|
|
5/17/2021
|
-0.80 / -5.97%
|
13.10
|
13.40
|
12.60
|
12.60
|
12.60
|
9.44
|
3,901,800
|
|
|
5/14/2021
|
-0.30 / -2.19%
|
13.65
|
13.80
|
13.40
|
13.40
|
13.61
|
10.04
|
1,806,200
|
|
|
5/13/2021
|
-0.15 / -1.08%
|
13.70
|
13.85
|
13.30
|
13.70
|
13.67
|
10.26
|
4,318,700
|
|
|
5/12/2021
|
+0.15 / +1.09%
|
13.65
|
14.00
|
12.90
|
13.85
|
13.65
|
10.38
|
2,567,000
|
|
|
5/11/2021
|
-0.70 / -4.86%
|
14.00
|
14.45
|
13.65
|
13.70
|
13.82
|
10.26
|
395,300
|
|
|
5/10/2021
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.00
|
14.40
|
14.39
|
10.79
|
754,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:15:00 AM
|
|
|
|
|