|
Closing price on 7/29/2020
|
|
| Open |
2.93 |
| High |
2.99 |
| Low |
2.85 |
| Volume |
14,160 |
| Split-adjusted Price |
2.20 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2020
|
0.00 / 0.00%
|
2.93
|
2.99
|
2.85
|
2.93
|
2.90
|
2.20
|
14,160
|
|
|
7/28/2020
|
+0.03 / +1.03%
|
2.85
|
2.93
|
2.85
|
2.93
|
2.89
|
2.20
|
23,200
|
|
|
7/27/2020
|
-0.05 / -1.69%
|
2.90
|
2.94
|
2.87
|
2.90
|
2.92
|
2.17
|
106,680
|
|
|
7/24/2020
|
-0.07 / -2.32%
|
3.04
|
3.04
|
2.92
|
2.95
|
2.98
|
2.21
|
38,240
|
|
|
7/23/2020
|
-0.03 / -0.98%
|
3.03
|
3.06
|
3.01
|
3.02
|
3.02
|
2.26
|
75,130
|
|
|
7/22/2020
|
+0.03 / +0.99%
|
3.01
|
3.05
|
3.01
|
3.05
|
3.02
|
2.29
|
39,420
|
|
|
7/21/2020
|
-0.03 / -0.98%
|
3.02
|
3.02
|
2.99
|
3.02
|
2.99
|
2.26
|
31,080
|
|
|
7/20/2020
|
-0.02 / -0.65%
|
3.01
|
3.07
|
3.00
|
3.05
|
3.01
|
2.29
|
24,240
|
|
|
7/17/2020
|
0.00 / 0.00%
|
3.03
|
3.08
|
3.02
|
3.07
|
3.05
|
2.30
|
82,070
|
|
|
7/16/2020
|
0.00 / 0.00%
|
3.07
|
3.07
|
3.01
|
3.07
|
3.02
|
2.30
|
38,700
|
|
|
7/15/2020
|
+0.06 / +1.99%
|
3.01
|
3.09
|
3.00
|
3.07
|
3.05
|
2.30
|
53,800
|
|
|
7/14/2020
|
-0.04 / -1.31%
|
3.00
|
3.09
|
2.99
|
3.01
|
3.02
|
2.26
|
16,220
|
|
|
7/13/2020
|
0.00 / 0.00%
|
3.05
|
3.08
|
3.00
|
3.05
|
3.00
|
2.29
|
22,660
|
|
|
7/10/2020
|
-0.03 / -0.97%
|
3.01
|
3.10
|
3.00
|
3.05
|
3.01
|
2.29
|
27,600
|
|
|
7/9/2020
|
+0.13 / +4.41%
|
2.95
|
3.15
|
2.95
|
3.08
|
3.10
|
2.31
|
149,400
|
|
|
7/8/2020
|
-0.05 / -1.67%
|
3.00
|
3.00
|
2.95
|
2.95
|
2.98
|
2.21
|
24,750
|
|
|
7/7/2020
|
+0.01 / +0.33%
|
2.99
|
3.06
|
2.95
|
3.00
|
2.98
|
2.25
|
24,200
|
|
|
7/6/2020
|
-0.02 / -0.66%
|
2.97
|
3.00
|
2.94
|
2.99
|
2.96
|
2.24
|
87,260
|
|
|
7/3/2020
|
+0.01 / +0.33%
|
3.00
|
3.05
|
2.98
|
3.01
|
3.02
|
2.26
|
15,240
|
|
|
7/2/2020
|
-0.04 / -1.32%
|
2.96
|
3.03
|
2.96
|
3.00
|
2.97
|
2.25
|
23,890
|
|
|
7/1/2020
|
0.00 / 0.00%
|
2.96
|
3.06
|
2.96
|
3.04
|
2.99
|
2.28
|
12,060
|
|
|
6/30/2020
|
+0.04 / +1.33%
|
3.00
|
3.06
|
2.95
|
3.04
|
2.96
|
2.28
|
10,490
|
|
|
6/29/2020
|
-0.09 / -2.91%
|
3.09
|
3.09
|
3.00
|
3.00
|
3.05
|
2.25
|
25,100
|
|
|
6/26/2020
|
+0.03 / +0.98%
|
3.06
|
3.14
|
3.05
|
3.09
|
3.06
|
2.32
|
40,160
|
|
|
6/25/2020
|
-0.05 / -1.61%
|
3.01
|
3.10
|
3.01
|
3.06
|
3.06
|
2.29
|
75,720
|
|
|
6/24/2020
|
-0.06 / -1.89%
|
3.15
|
3.15
|
3.05
|
3.11
|
3.10
|
2.33
|
112,680
|
|
|
6/23/2020
|
-0.31 / -8.91%
|
3.27
|
3.27
|
3.16
|
3.17
|
3.21
|
2.38
|
167,720
|
|
|
6/22/2020
|
+0.02 / +0.58%
|
3.49
|
3.52
|
3.43
|
3.48
|
3.48
|
2.38
|
137,080
|
|
|
6/19/2020
|
+0.03 / +0.87%
|
3.43
|
3.49
|
3.35
|
3.46
|
3.42
|
2.37
|
113,700
|
|
|
6/18/2020
|
+0.03 / +0.88%
|
3.47
|
3.47
|
3.33
|
3.43
|
3.38
|
2.35
|
45,210
|
|
|