|
Closing price on 6/29/2022
|
|
| Open |
6.90 |
| High |
6.98 |
| Low |
6.80 |
| Volume |
151,000 |
| Split-adjusted Price |
6.34 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2022
|
+0.05 / +0.72%
|
6.90
|
6.98
|
6.80
|
6.95
|
6.91
|
6.34
|
151,000
|
|
|
6/28/2022
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.78
|
6.90
|
6.85
|
6.30
|
225,800
|
|
|
6/27/2022
|
+0.12 / +1.80%
|
6.81
|
6.84
|
6.65
|
6.80
|
6.75
|
6.21
|
139,900
|
|
|
6/24/2022
|
-0.10 / -1.47%
|
6.80
|
6.84
|
6.60
|
6.68
|
6.72
|
6.10
|
96,900
|
|
|
6/23/2022
|
+0.43 / +6.77%
|
6.35
|
6.79
|
6.35
|
6.78
|
6.62
|
6.19
|
247,000
|
|
|
6/22/2022
|
-0.10 / -1.55%
|
6.45
|
6.45
|
6.10
|
6.35
|
6.31
|
5.79
|
128,700
|
|
|
6/21/2022
|
-0.06 / -0.92%
|
6.08
|
6.45
|
6.06
|
6.45
|
6.12
|
5.89
|
607,400
|
|
|
6/20/2022
|
-0.49 / -7.00%
|
7.00
|
7.20
|
6.51
|
6.51
|
6.73
|
5.94
|
227,100
|
|
|
6/17/2022
|
-0.40 / -5.41%
|
7.00
|
7.35
|
6.89
|
7.00
|
7.01
|
6.39
|
294,100
|
|
|
6/16/2022
|
+0.46 / +6.27%
|
7.50
|
7.85
|
7.34
|
7.80
|
7.62
|
6.75
|
260,300
|
|
|
6/15/2022
|
-0.39 / -5.05%
|
7.79
|
7.80
|
7.26
|
7.34
|
7.49
|
6.35
|
201,600
|
|
|
6/14/2022
|
-0.18 / -2.28%
|
7.88
|
7.90
|
7.40
|
7.73
|
7.75
|
6.69
|
232,800
|
|
|
6/13/2022
|
-0.59 / -6.94%
|
8.23
|
8.24
|
7.91
|
7.91
|
8.01
|
6.85
|
441,600
|
|
|
6/10/2022
|
-0.06 / -0.70%
|
8.78
|
8.78
|
8.45
|
8.50
|
8.52
|
7.36
|
368,400
|
|
|
6/9/2022
|
-0.01 / -0.12%
|
8.48
|
8.62
|
8.48
|
8.56
|
8.54
|
7.41
|
107,000
|
|
|
6/8/2022
|
+0.16 / +1.90%
|
8.50
|
8.59
|
8.42
|
8.57
|
8.53
|
7.42
|
261,400
|
|
|
6/7/2022
|
-0.17 / -1.98%
|
8.58
|
8.58
|
8.25
|
8.41
|
8.37
|
7.28
|
147,700
|
|
|
6/6/2022
|
+0.13 / +1.54%
|
8.45
|
8.90
|
8.40
|
8.58
|
8.62
|
7.43
|
261,400
|
|
|
6/3/2022
|
+0.05 / +0.60%
|
8.50
|
8.50
|
8.22
|
8.45
|
8.37
|
7.32
|
217,700
|
|
|
6/2/2022
|
-0.43 / -4.87%
|
8.85
|
8.85
|
8.35
|
8.40
|
8.52
|
7.27
|
423,400
|
|
|
6/1/2022
|
-0.16 / -1.78%
|
8.99
|
8.99
|
8.80
|
8.83
|
8.88
|
7.64
|
226,800
|
|
|
5/31/2022
|
+0.01 / +0.11%
|
9.15
|
9.15
|
8.90
|
8.99
|
8.97
|
7.78
|
405,700
|
|
|
5/30/2022
|
+0.58 / +6.90%
|
8.37
|
8.98
|
8.36
|
8.98
|
8.87
|
7.77
|
694,300
|
|
|
5/27/2022
|
+0.10 / +1.20%
|
8.40
|
8.45
|
8.25
|
8.40
|
8.37
|
7.27
|
338,700
|
|
|
5/26/2022
|
+0.37 / +4.67%
|
8.00
|
8.30
|
7.89
|
8.30
|
8.11
|
7.19
|
647,300
|
|
|
5/25/2022
|
+0.18 / +2.32%
|
7.75
|
7.94
|
7.74
|
7.93
|
7.84
|
6.87
|
280,500
|
|
|
5/24/2022
|
-0.25 / -3.13%
|
8.00
|
8.00
|
7.65
|
7.75
|
7.80
|
6.71
|
161,400
|
|
|
5/23/2022
|
-0.03 / -0.37%
|
8.03
|
8.09
|
7.85
|
8.00
|
8.00
|
6.93
|
163,600
|
|
|
5/20/2022
|
-0.13 / -1.59%
|
8.17
|
8.17
|
8.00
|
8.03
|
8.07
|
6.95
|
266,500
|
|
|
5/19/2022
|
+0.18 / +2.26%
|
7.90
|
8.20
|
7.79
|
8.16
|
8.01
|
7.06
|
224,200
|
|
|