|
Closing price on 6/5/2017
|
|
| Open |
4.34 |
| High |
4.55 |
| Low |
4.22 |
| Volume |
38,880 |
| Split-adjusted Price |
2.51 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2017
|
-0.09 / -2.07%
|
4.34
|
4.55
|
4.22
|
4.25
|
4.27
|
2.51
|
38,880
|
|
|
6/2/2017
|
-0.20 / -4.41%
|
4.31
|
4.51
|
4.31
|
4.34
|
4.34
|
2.56
|
38,920
|
|
|
6/1/2017
|
-0.10 / -2.16%
|
4.50
|
4.55
|
4.32
|
4.54
|
4.38
|
2.68
|
86,830
|
|
|
5/31/2017
|
-0.03 / -0.64%
|
4.70
|
4.70
|
4.56
|
4.64
|
4.64
|
2.74
|
21,330
|
|
|
5/30/2017
|
-0.01 / -0.21%
|
4.68
|
4.68
|
4.60
|
4.67
|
4.63
|
2.76
|
26,150
|
|
|
5/29/2017
|
0.00 / 0.00%
|
4.65
|
4.68
|
4.63
|
4.68
|
4.68
|
2.76
|
31,640
|
|
|
5/26/2017
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.68
|
4.68
|
4.68
|
2.76
|
19,000
|
|
|
5/25/2017
|
-0.04 / -0.85%
|
4.80
|
4.80
|
4.65
|
4.68
|
4.69
|
2.76
|
29,820
|
|
|
5/24/2017
|
-0.26 / -5.22%
|
4.80
|
4.95
|
4.72
|
4.72
|
4.79
|
2.78
|
78,350
|
|
|
5/23/2017
|
+0.03 / +0.61%
|
4.95
|
5.00
|
4.80
|
4.98
|
4.89
|
2.94
|
32,690
|
|
|
5/22/2017
|
-0.35 / -6.60%
|
5.01
|
5.29
|
4.81
|
4.95
|
4.92
|
2.92
|
26,020
|
|
|
5/19/2017
|
-0.10 / -1.85%
|
5.20
|
5.40
|
5.11
|
5.30
|
5.36
|
3.01
|
446,820
|
|
|
5/18/2017
|
0.00 / 0.00%
|
5.40
|
5.42
|
5.30
|
5.40
|
5.38
|
3.07
|
247,370
|
|
|
5/17/2017
|
+0.01 / +0.19%
|
5.41
|
5.41
|
5.30
|
5.40
|
5.39
|
3.07
|
355,310
|
|
|
5/16/2017
|
+0.33 / +6.52%
|
5.00
|
5.40
|
4.86
|
5.39
|
5.21
|
3.06
|
1,307,460
|
|
|
5/15/2017
|
-0.24 / -4.53%
|
5.20
|
5.29
|
4.93
|
5.06
|
5.05
|
2.87
|
413,450
|
|
|
5/12/2017
|
0.00 / 0.00%
|
5.30
|
5.50
|
5.25
|
5.30
|
5.39
|
3.01
|
818,960
|
|
|
5/11/2017
|
0.00 / 0.00%
|
5.30
|
5.38
|
5.30
|
5.30
|
5.31
|
3.01
|
209,030
|
|
|
5/10/2017
|
+0.28 / +5.58%
|
5.00
|
5.30
|
5.00
|
5.30
|
5.23
|
3.01
|
944,110
|
|
|
5/9/2017
|
+0.02 / +0.40%
|
5.00
|
5.14
|
5.00
|
5.02
|
5.03
|
2.85
|
333,480
|
|
|
5/8/2017
|
+0.20 / +4.17%
|
4.80
|
5.00
|
4.78
|
5.00
|
4.90
|
2.84
|
1,342,990
|
|
|
5/5/2017
|
0.00 / 0.00%
|
4.75
|
4.90
|
4.70
|
4.80
|
4.79
|
2.73
|
750,750
|
|
|
5/4/2017
|
+0.07 / +1.48%
|
4.73
|
4.80
|
4.42
|
4.80
|
4.74
|
2.73
|
659,390
|
|
|
5/3/2017
|
+0.08 / +1.72%
|
4.50
|
4.73
|
4.33
|
4.73
|
4.46
|
2.69
|
1,059,850
|
|
|
4/28/2017
|
-0.15 / -3.13%
|
4.70
|
5.05
|
4.60
|
4.65
|
4.89
|
2.64
|
2,725,520
|
|
|
4/27/2017
|
+0.20 / +4.35%
|
4.60
|
4.88
|
4.60
|
4.80
|
4.73
|
2.73
|
829,550
|
|
|
4/26/2017
|
+0.30 / +6.98%
|
4.39
|
4.60
|
4.33
|
4.60
|
4.54
|
2.61
|
1,879,050
|
|
|
4/25/2017
|
+0.28 / +6.97%
|
4.29
|
4.30
|
4.10
|
4.30
|
4.28
|
2.44
|
1,749,880
|
|
|
4/24/2017
|
+0.26 / +6.91%
|
3.89
|
4.02
|
3.80
|
4.02
|
4.00
|
2.28
|
771,820
|
|
|
4/21/2017
|
+0.24 / +6.82%
|
3.54
|
3.76
|
3.53
|
3.76
|
3.71
|
2.13
|
571,050
|
|
|