|
Closing price on 7/24/2017
|
|
| Open |
4.55 |
| High |
4.59 |
| Low |
4.45 |
| Volume |
333,370 |
| Split-adjusted Price |
2.70 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2017
|
+0.02 / +0.44%
|
4.55
|
4.59
|
4.45
|
4.57
|
4.53
|
2.70
|
333,370
|
|
|
7/21/2017
|
+0.25 / +5.81%
|
4.58
|
4.58
|
4.47
|
4.55
|
4.53
|
2.68
|
289,150
|
|
|
7/20/2017
|
-0.30 / -6.52%
|
4.28
|
4.50
|
4.28
|
4.30
|
4.29
|
2.54
|
639,830
|
|
|
7/19/2017
|
-0.19 / -3.97%
|
4.78
|
4.78
|
4.46
|
4.60
|
4.55
|
2.71
|
819,970
|
|
|
7/18/2017
|
-0.36 / -6.99%
|
5.16
|
5.16
|
4.79
|
4.79
|
4.92
|
2.83
|
351,060
|
|
|
7/17/2017
|
-0.20 / -3.74%
|
5.36
|
5.45
|
5.10
|
5.15
|
5.30
|
3.04
|
233,280
|
|
|
7/14/2017
|
+0.34 / +6.79%
|
5.36
|
5.36
|
5.24
|
5.35
|
5.36
|
3.16
|
2,196,790
|
|
|
7/13/2017
|
+0.32 / +6.82%
|
5.01
|
5.01
|
5.00
|
5.01
|
5.01
|
2.96
|
447,940
|
|
|
7/12/2017
|
+0.30 / +6.83%
|
4.39
|
4.69
|
4.32
|
4.69
|
4.58
|
2.77
|
333,690
|
|
|
7/11/2017
|
0.00 / 0.00%
|
4.38
|
4.40
|
4.25
|
4.39
|
4.38
|
2.59
|
182,460
|
|
|
7/10/2017
|
-0.10 / -2.23%
|
4.41
|
4.48
|
4.39
|
4.39
|
4.42
|
2.59
|
32,840
|
|
|
7/7/2017
|
+0.05 / +1.13%
|
4.44
|
4.54
|
4.42
|
4.49
|
4.44
|
2.65
|
14,870
|
|
|
7/6/2017
|
-0.14 / -3.06%
|
4.58
|
4.58
|
4.40
|
4.44
|
4.49
|
2.62
|
36,980
|
|
|
7/5/2017
|
+0.17 / +3.85%
|
4.35
|
4.60
|
4.34
|
4.58
|
4.46
|
2.70
|
84,070
|
|
|
7/4/2017
|
-0.04 / -0.90%
|
4.40
|
4.43
|
4.40
|
4.41
|
4.43
|
2.60
|
6,550
|
|
|
7/3/2017
|
0.00 / 0.00%
|
4.45
|
4.45
|
4.36
|
4.45
|
4.43
|
2.63
|
8,730
|
|
|
6/30/2017
|
-0.02 / -0.45%
|
4.46
|
4.46
|
4.45
|
4.45
|
4.46
|
2.63
|
8,860
|
|
|
6/29/2017
|
0.00 / 0.00%
|
4.47
|
4.47
|
4.46
|
4.47
|
4.47
|
2.64
|
5,450
|
|
|
6/28/2017
|
-0.01 / -0.22%
|
4.50
|
4.50
|
4.41
|
4.47
|
4.49
|
2.64
|
11,800
|
|
|
6/27/2017
|
-0.02 / -0.44%
|
4.42
|
4.49
|
4.42
|
4.48
|
4.48
|
2.64
|
10,720
|
|
|
6/26/2017
|
+0.01 / +0.22%
|
4.49
|
4.50
|
4.41
|
4.50
|
4.46
|
2.65
|
12,550
|
|
|
6/23/2017
|
-0.01 / -0.22%
|
4.50
|
4.50
|
4.45
|
4.49
|
4.46
|
2.65
|
15,470
|
|
|
6/22/2017
|
0.00 / 0.00%
|
4.41
|
4.50
|
4.41
|
4.50
|
4.46
|
2.65
|
5,710
|
|
|
6/21/2017
|
0.00 / 0.00%
|
4.41
|
4.51
|
4.41
|
4.50
|
4.49
|
2.65
|
6,900
|
|
|
6/20/2017
|
-0.05 / -1.10%
|
4.55
|
4.55
|
4.24
|
4.50
|
4.47
|
2.65
|
19,930
|
|
|
6/19/2017
|
-0.02 / -0.44%
|
4.57
|
4.57
|
4.43
|
4.55
|
4.48
|
2.68
|
26,800
|
|
|
6/16/2017
|
+0.05 / +1.11%
|
4.58
|
4.58
|
4.52
|
4.57
|
4.56
|
2.70
|
2,490
|
|
|
6/15/2017
|
0.00 / 0.00%
|
4.52
|
4.54
|
4.52
|
4.52
|
4.52
|
2.67
|
200,900
|
|
|
6/14/2017
|
0.00 / 0.00%
|
4.54
|
4.55
|
4.52
|
4.52
|
4.53
|
2.67
|
21,750
|
|
|
6/13/2017
|
+0.03 / +0.67%
|
4.44
|
4.55
|
4.43
|
4.52
|
4.52
|
2.67
|
44,450
|
|
|