|
Closing price on 7/16/2025
|
|
| Open |
6.49 |
| High |
6.67 |
| Low |
6.49 |
| Volume |
48,800 |
| Split-adjusted Price |
6.59 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2025
|
+0.05 / +0.76%
|
6.49
|
6.67
|
6.49
|
6.59
|
6.53
|
6.59
|
48,800
|
|
|
7/15/2025
|
-0.16 / -2.39%
|
6.50
|
6.70
|
6.48
|
6.54
|
6.52
|
6.54
|
229,900
|
|
|
7/14/2025
|
+0.05 / +0.75%
|
6.63
|
6.70
|
6.50
|
6.70
|
6.58
|
6.70
|
77,100
|
|
|
7/11/2025
|
-0.10 / -1.48%
|
6.76
|
6.76
|
6.50
|
6.65
|
6.62
|
6.65
|
72,100
|
|
|
7/10/2025
|
+0.01 / +0.15%
|
6.70
|
6.81
|
6.65
|
6.75
|
6.76
|
6.75
|
248,000
|
|
|
7/9/2025
|
0.00 / 0.00%
|
6.75
|
6.79
|
6.60
|
6.74
|
6.71
|
6.74
|
195,200
|
|
|
7/8/2025
|
-0.05 / -0.74%
|
6.86
|
6.86
|
6.68
|
6.74
|
6.79
|
6.74
|
932,200
|
|
|
7/7/2025
|
+0.29 / +4.46%
|
6.60
|
6.82
|
6.50
|
6.79
|
6.78
|
6.79
|
1,238,900
|
|
|
7/4/2025
|
+0.11 / +1.72%
|
6.39
|
6.50
|
6.39
|
6.50
|
6.44
|
6.50
|
299,800
|
|
|
7/3/2025
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.10
|
6.39
|
6.32
|
6.39
|
358,000
|
|
|
7/2/2025
|
+0.04 / +0.65%
|
6.15
|
6.20
|
6.03
|
6.19
|
6.17
|
6.19
|
187,600
|
|
|
7/1/2025
|
+0.05 / +0.82%
|
6.10
|
6.20
|
5.90
|
6.15
|
6.13
|
6.15
|
424,200
|
|
|
6/30/2025
|
+0.09 / +1.50%
|
6.13
|
6.13
|
6.01
|
6.10
|
6.10
|
6.10
|
355,500
|
|
|
6/27/2025
|
+0.07 / +1.18%
|
5.93
|
6.01
|
5.87
|
6.01
|
5.95
|
6.01
|
297,500
|
|
|
6/26/2025
|
-0.01 / -0.17%
|
5.84
|
5.96
|
5.83
|
5.94
|
5.94
|
5.94
|
277,100
|
|
|
6/25/2025
|
-0.03 / -0.50%
|
5.88
|
5.98
|
5.83
|
5.95
|
5.95
|
5.95
|
744,500
|
|
|
6/24/2025
|
+0.23 / +4.00%
|
5.75
|
6.00
|
5.70
|
5.98
|
5.93
|
5.98
|
517,900
|
|
|
6/23/2025
|
-0.06 / -1.03%
|
5.81
|
5.81
|
5.68
|
5.75
|
5.74
|
5.75
|
115,100
|
|
|
6/20/2025
|
+0.02 / +0.35%
|
5.60
|
5.93
|
5.60
|
5.81
|
5.77
|
5.81
|
114,700
|
|
|
6/19/2025
|
+0.19 / +3.39%
|
5.62
|
5.85
|
5.61
|
5.79
|
5.77
|
5.79
|
219,700
|
|
|
6/18/2025
|
-0.18 / -3.11%
|
5.79
|
5.79
|
5.60
|
5.60
|
5.73
|
5.60
|
79,200
|
|
|
6/17/2025
|
+0.05 / +0.87%
|
5.75
|
5.83
|
5.65
|
5.78
|
5.75
|
5.78
|
121,400
|
|
|
6/16/2025
|
+0.13 / +2.32%
|
5.65
|
5.98
|
5.50
|
5.73
|
5.80
|
5.73
|
306,700
|
|
|
6/13/2025
|
-0.26 / -4.44%
|
5.86
|
5.86
|
5.58
|
5.60
|
5.72
|
5.60
|
216,300
|
|
|
6/12/2025
|
+0.04 / +0.69%
|
5.98
|
5.98
|
5.77
|
5.86
|
5.82
|
5.86
|
394,900
|
|
|
6/11/2025
|
+0.06 / +1.04%
|
5.76
|
5.99
|
5.75
|
5.82
|
5.86
|
5.82
|
219,400
|
|
|
6/10/2025
|
-0.01 / -0.17%
|
5.90
|
5.90
|
5.69
|
5.76
|
5.76
|
5.76
|
179,100
|
|
|
6/9/2025
|
-0.23 / -3.83%
|
6.00
|
6.05
|
5.68
|
5.77
|
5.86
|
5.77
|
236,200
|
|
|
6/6/2025
|
+0.01 / +0.17%
|
6.13
|
6.13
|
5.90
|
6.00
|
6.00
|
6.00
|
604,700
|
|
|
6/5/2025
|
+0.39 / +6.96%
|
5.60
|
5.99
|
5.59
|
5.99
|
5.92
|
5.99
|
1,341,500
|
|
|