|
Closing price on 7/16/2021
|
|
| Open |
12.20 |
| High |
12.30 |
| Low |
11.90 |
| Volume |
370,100 |
| Split-adjusted Price |
9.07 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2021
|
-0.10 / -0.82%
|
12.20
|
12.30
|
11.90
|
12.10
|
12.10
|
9.07
|
370,100
|
|
|
7/15/2021
|
-0.10 / -0.81%
|
12.30
|
12.30
|
11.90
|
12.20
|
12.09
|
9.14
|
371,900
|
|
|
7/14/2021
|
+0.20 / +1.65%
|
12.10
|
12.60
|
11.50
|
12.30
|
12.17
|
9.22
|
459,100
|
|
|
7/13/2021
|
+1.10 / +10.00%
|
11.10
|
12.10
|
11.10
|
12.10
|
11.59
|
9.07
|
556,800
|
|
|
7/12/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.00
|
11.00
|
10.51
|
8.24
|
772,200
|
|
|
7/9/2021
|
-0.70 / -5.98%
|
11.90
|
11.90
|
11.00
|
11.00
|
11.28
|
8.24
|
164,500
|
|
|
7/8/2021
|
+0.10 / +0.86%
|
11.40
|
12.10
|
11.10
|
11.70
|
11.75
|
8.77
|
148,500
|
|
|
7/7/2021
|
-0.60 / -4.92%
|
12.20
|
12.20
|
11.30
|
11.60
|
11.60
|
8.69
|
394,000
|
|
|
7/6/2021
|
-0.30 / -2.40%
|
12.50
|
12.50
|
11.90
|
12.20
|
12.19
|
9.14
|
330,800
|
|
|
7/5/2021
|
-0.50 / -3.85%
|
13.00
|
13.00
|
12.30
|
12.50
|
12.45
|
9.37
|
233,300
|
|
|
7/2/2021
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.40
|
13.00
|
12.65
|
9.74
|
510,700
|
|
|
7/1/2021
|
-0.10 / -0.77%
|
13.00
|
13.30
|
12.60
|
12.90
|
12.85
|
9.67
|
459,700
|
|
|
6/30/2021
|
+0.30 / +2.36%
|
12.70
|
13.00
|
12.70
|
13.00
|
12.84
|
9.74
|
278,100
|
|
|
6/29/2021
|
+0.10 / +0.79%
|
12.60
|
12.70
|
12.30
|
12.70
|
12.51
|
9.52
|
510,900
|
|
|
6/28/2021
|
-0.30 / -2.33%
|
12.90
|
13.00
|
12.20
|
12.60
|
12.51
|
9.44
|
482,900
|
|
|
6/25/2021
|
-0.70 / -5.15%
|
13.60
|
13.70
|
12.90
|
12.90
|
13.24
|
9.67
|
281,410
|
|
|
6/24/2021
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.20
|
13.60
|
13.53
|
10.19
|
348,900
|
|
|
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
|
|
|