|
Closing price on 7/3/2020
|
|
| Open |
3.00 |
| High |
3.05 |
| Low |
2.98 |
| Volume |
15,240 |
| Split-adjusted Price |
2.26 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/17/2020
|
-0.09 / -2.58%
|
3.54
|
3.54
|
3.35
|
3.40
|
3.38
|
2.33
|
146,350
|
|
|
6/16/2020
|
+0.07 / +2.05%
|
3.41
|
3.50
|
3.36
|
3.49
|
3.43
|
2.39
|
94,780
|
|
|
6/15/2020
|
-0.14 / -3.93%
|
3.60
|
3.60
|
3.38
|
3.42
|
3.47
|
2.34
|
78,180
|
|
|
6/12/2020
|
-0.15 / -4.04%
|
3.51
|
3.65
|
3.46
|
3.56
|
3.55
|
2.44
|
127,100
|
|
|
6/11/2020
|
+0.02 / +0.54%
|
3.72
|
3.79
|
3.65
|
3.71
|
3.72
|
2.54
|
220,040
|
|
|
6/10/2020
|
+0.24 / +6.96%
|
3.49
|
3.69
|
3.48
|
3.69
|
3.65
|
2.53
|
701,440
|
|
|
6/9/2020
|
+0.13 / +3.92%
|
3.32
|
3.45
|
3.30
|
3.45
|
3.35
|
2.36
|
125,240
|
|
|
6/8/2020
|
+0.13 / +4.08%
|
3.20
|
3.32
|
3.20
|
3.32
|
3.27
|
2.27
|
164,620
|
|
|
6/5/2020
|
+0.01 / +0.31%
|
3.18
|
3.20
|
3.17
|
3.19
|
3.19
|
2.18
|
21,490
|
|
|
6/4/2020
|
+0.03 / +0.95%
|
3.15
|
3.20
|
3.14
|
3.18
|
3.17
|
2.18
|
47,700
|
|
|
6/3/2020
|
-0.02 / -0.63%
|
3.15
|
3.15
|
3.11
|
3.15
|
3.13
|
2.16
|
49,920
|
|
|
6/2/2020
|
-0.01 / -0.31%
|
3.18
|
3.20
|
3.10
|
3.17
|
3.14
|
2.17
|
52,520
|
|
|
6/1/2020
|
+0.03 / +0.95%
|
3.16
|
3.18
|
3.15
|
3.18
|
3.16
|
2.18
|
48,040
|
|
|
5/29/2020
|
0.00 / 0.00%
|
3.15
|
3.15
|
3.12
|
3.15
|
3.14
|
2.16
|
10,820
|
|
|
5/28/2020
|
-0.02 / -0.63%
|
3.16
|
3.16
|
3.11
|
3.15
|
3.13
|
2.16
|
24,570
|
|
|
5/27/2020
|
+0.01 / +0.32%
|
3.20
|
3.20
|
3.16
|
3.17
|
3.18
|
2.17
|
20,900
|
|
|
5/26/2020
|
+0.03 / +0.96%
|
3.10
|
3.17
|
3.10
|
3.16
|
3.12
|
2.16
|
13,160
|
|
|
5/25/2020
|
-0.01 / -0.32%
|
3.08
|
3.14
|
3.08
|
3.13
|
3.11
|
2.14
|
31,550
|
|
|