|
Closing price on 7/30/2018
|
|
| Open |
3.83 |
| High |
3.90 |
| Low |
3.75 |
| Volume |
46,690 |
| Split-adjusted Price |
2.26 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2018
|
0.00 / 0.00%
|
3.83
|
3.90
|
3.75
|
3.83
|
3.81
|
2.26
|
46,690
|
|
|
7/27/2018
|
+0.11 / +2.96%
|
3.72
|
3.83
|
3.70
|
3.83
|
3.74
|
2.26
|
28,860
|
|
|
7/26/2018
|
-0.17 / -4.37%
|
3.94
|
3.94
|
3.70
|
3.72
|
3.79
|
2.19
|
34,070
|
|
|
7/25/2018
|
+0.01 / +0.26%
|
3.88
|
3.89
|
3.87
|
3.89
|
3.88
|
2.30
|
17,900
|
|
|
7/24/2018
|
+0.13 / +3.47%
|
3.73
|
3.90
|
3.73
|
3.88
|
3.82
|
2.29
|
122,280
|
|
|
7/23/2018
|
+0.15 / +4.17%
|
3.70
|
3.80
|
3.70
|
3.75
|
3.75
|
2.21
|
79,640
|
|
|
7/20/2018
|
+0.08 / +2.27%
|
3.50
|
3.62
|
3.50
|
3.60
|
3.55
|
2.12
|
29,590
|
|
|
7/19/2018
|
-0.17 / -4.61%
|
3.65
|
3.68
|
3.52
|
3.52
|
3.59
|
2.08
|
86,280
|
|
|
7/18/2018
|
+0.04 / +1.10%
|
3.65
|
3.69
|
3.60
|
3.69
|
3.65
|
2.18
|
27,110
|
|
|
7/17/2018
|
+0.03 / +0.83%
|
3.62
|
3.66
|
3.52
|
3.65
|
3.61
|
2.15
|
6,280
|
|
|
7/16/2018
|
+0.12 / +3.43%
|
3.59
|
3.67
|
3.50
|
3.62
|
3.52
|
2.14
|
34,650
|
|
|
7/13/2018
|
+0.02 / +0.57%
|
3.50
|
3.67
|
3.48
|
3.50
|
3.50
|
2.06
|
29,980
|
|
|
7/12/2018
|
+0.13 / +3.88%
|
3.35
|
3.49
|
3.34
|
3.48
|
3.42
|
2.05
|
31,260
|
|
|
7/11/2018
|
-0.11 / -3.18%
|
3.40
|
3.40
|
3.23
|
3.35
|
3.29
|
1.98
|
177,910
|
|
|
7/10/2018
|
-0.02 / -0.57%
|
3.48
|
3.48
|
3.38
|
3.46
|
3.42
|
2.04
|
70,770
|
|
|
7/9/2018
|
+0.05 / +1.46%
|
3.50
|
3.53
|
3.37
|
3.48
|
3.46
|
2.05
|
41,860
|
|
|
7/6/2018
|
+0.12 / +3.63%
|
3.31
|
3.43
|
3.08
|
3.43
|
3.19
|
2.02
|
65,120
|
|
|
7/5/2018
|
-0.14 / -4.06%
|
3.49
|
3.49
|
3.31
|
3.31
|
3.37
|
1.95
|
154,600
|
|
|
7/4/2018
|
-0.05 / -1.43%
|
3.59
|
3.59
|
3.42
|
3.45
|
3.43
|
2.04
|
72,310
|
|
|
7/3/2018
|
-0.10 / -2.78%
|
3.66
|
3.66
|
3.46
|
3.50
|
3.51
|
2.06
|
52,930
|
|
|
7/2/2018
|
-0.08 / -2.17%
|
3.70
|
3.70
|
3.52
|
3.60
|
3.59
|
2.12
|
122,380
|
|
|
6/29/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.60
|
3.68
|
3.62
|
2.17
|
48,570
|
|
|
6/28/2018
|
+0.01 / +0.27%
|
3.67
|
3.74
|
3.62
|
3.68
|
3.65
|
2.17
|
30,370
|
|
|
6/27/2018
|
-0.03 / -0.81%
|
3.74
|
3.75
|
3.67
|
3.67
|
3.70
|
2.17
|
64,080
|
|
|
6/26/2018
|
-0.05 / -1.33%
|
3.65
|
3.70
|
3.65
|
3.70
|
3.68
|
2.18
|
33,190
|
|
|
6/25/2018
|
-0.02 / -0.53%
|
3.78
|
3.83
|
3.65
|
3.75
|
3.69
|
2.21
|
80,820
|
|
|
6/22/2018
|
+0.04 / +1.07%
|
3.70
|
3.78
|
3.68
|
3.77
|
3.70
|
2.22
|
42,210
|
|
|
6/21/2018
|
-0.01 / -0.27%
|
3.74
|
3.79
|
3.71
|
3.73
|
3.74
|
2.20
|
1,520
|
|
|
6/20/2018
|
-0.01 / -0.27%
|
3.66
|
3.78
|
3.65
|
3.74
|
3.67
|
2.21
|
93,100
|
|
|
6/19/2018
|
-0.15 / -3.85%
|
3.78
|
3.89
|
3.65
|
3.75
|
3.73
|
2.21
|
75,150
|
|
|