|
Closing price on 7/3/2019
|
|
| Open |
3.52 |
| High |
3.61 |
| Low |
3.52 |
| Volume |
31,730 |
| Split-adjusted Price |
2.46 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2019
|
-0.01 / -0.28%
|
3.52
|
3.61
|
3.52
|
3.60
|
3.59
|
2.46
|
31,730
|
|
|
7/2/2019
|
+0.04 / +1.12%
|
3.55
|
3.64
|
3.54
|
3.61
|
3.61
|
2.47
|
20,220
|
|
|
7/1/2019
|
+0.10 / +2.88%
|
3.47
|
3.59
|
3.47
|
3.57
|
3.53
|
2.44
|
15,040
|
|
|
6/28/2019
|
+0.01 / +0.29%
|
3.42
|
3.53
|
3.42
|
3.47
|
3.43
|
2.38
|
31,760
|
|
|
6/27/2019
|
-0.07 / -1.98%
|
3.50
|
3.61
|
3.46
|
3.46
|
3.50
|
2.37
|
93,950
|
|
|
6/26/2019
|
-0.09 / -2.49%
|
3.50
|
3.62
|
3.50
|
3.53
|
3.54
|
2.42
|
2,920
|
|
|
6/25/2019
|
-0.02 / -0.55%
|
3.64
|
3.64
|
3.50
|
3.62
|
3.61
|
2.48
|
3,050
|
|
|
6/24/2019
|
+0.09 / +2.54%
|
3.53
|
3.64
|
3.48
|
3.64
|
3.51
|
2.49
|
19,660
|
|
|
6/21/2019
|
-0.01 / -0.28%
|
3.56
|
3.60
|
3.48
|
3.55
|
3.53
|
2.43
|
16,420
|
|
|
6/20/2019
|
0.00 / 0.00%
|
3.46
|
3.62
|
3.46
|
3.56
|
3.55
|
2.44
|
26,770
|
|
|
6/19/2019
|
0.00 / 0.00%
|
3.46
|
3.59
|
3.46
|
3.56
|
3.57
|
2.44
|
10,630
|
|
|
6/18/2019
|
+0.10 / +2.89%
|
3.46
|
3.57
|
3.46
|
3.56
|
3.55
|
2.44
|
6,470
|
|
|
6/17/2019
|
-0.17 / -4.68%
|
3.63
|
3.70
|
3.38
|
3.46
|
3.48
|
2.37
|
214,020
|
|
|
6/14/2019
|
+0.01 / +0.28%
|
3.68
|
3.72
|
3.55
|
3.63
|
3.64
|
2.49
|
45,010
|
|
|
6/13/2019
|
+0.02 / +0.56%
|
3.65
|
3.70
|
3.52
|
3.62
|
3.65
|
2.48
|
22,190
|
|
|
6/12/2019
|
+0.05 / +1.41%
|
3.50
|
3.60
|
3.49
|
3.60
|
3.53
|
2.46
|
85,310
|
|
|
6/11/2019
|
+0.02 / +0.57%
|
3.52
|
3.57
|
3.48
|
3.55
|
3.51
|
2.43
|
41,310
|
|
|
6/10/2019
|
-0.01 / -0.28%
|
3.54
|
3.57
|
3.50
|
3.53
|
3.53
|
2.42
|
24,080
|
|
|
6/7/2019
|
+0.01 / +0.28%
|
3.53
|
3.56
|
3.46
|
3.54
|
3.54
|
2.42
|
25,730
|
|
|
6/6/2019
|
+0.06 / +1.73%
|
3.41
|
3.55
|
3.41
|
3.53
|
3.46
|
2.42
|
46,210
|
|
|
6/5/2019
|
0.00 / 0.00%
|
3.47
|
3.49
|
3.34
|
3.47
|
3.45
|
2.38
|
33,670
|
|
|
6/4/2019
|
-0.03 / -0.86%
|
3.42
|
3.54
|
3.36
|
3.47
|
3.39
|
2.38
|
14,460
|
|
|
6/3/2019
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.41
|
3.50
|
3.48
|
2.40
|
9,770
|
|
|
5/31/2019
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.41
|
3.50
|
3.48
|
2.40
|
1,843,296
|
|
|
5/30/2019
|
-0.14 / -3.74%
|
3.74
|
3.74
|
3.58
|
3.60
|
3.60
|
2.46
|
50,340
|
|
|
5/29/2019
|
-0.60 / -13.82%
|
3.50
|
3.85
|
3.50
|
3.74
|
3.63
|
2.56
|
35,220
|
|
|
5/28/2019
|
-0.01 / -0.23%
|
4.20
|
4.36
|
4.20
|
4.34
|
4.28
|
2.56
|
1,813,126
|
|
|
5/27/2019
|
-0.07 / -1.58%
|
4.40
|
4.40
|
4.24
|
4.35
|
4.30
|
2.57
|
90,670
|
|
|
5/24/2019
|
-0.07 / -1.56%
|
4.50
|
4.50
|
4.20
|
4.42
|
4.38
|
2.61
|
173,710
|
|
|
5/23/2019
|
+0.15 / +3.46%
|
4.64
|
4.64
|
4.40
|
4.49
|
4.58
|
2.65
|
447,450
|
|
|