|
Closing price on 7/4/2018
|
|
| Open |
3.59 |
| High |
3.59 |
| Low |
3.42 |
| Volume |
72,310 |
| Split-adjusted Price |
2.04 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/18/2018
|
+0.07 / +1.83%
|
3.83
|
3.91
|
3.77
|
3.90
|
3.82
|
2.30
|
210,470
|
|
|
6/15/2018
|
-0.12 / -3.04%
|
3.75
|
3.94
|
3.75
|
3.83
|
3.82
|
2.26
|
53,720
|
|
|
6/14/2018
|
-0.15 / -3.66%
|
3.90
|
4.10
|
3.90
|
3.95
|
3.99
|
2.33
|
51,680
|
|
|
6/13/2018
|
-0.05 / -1.20%
|
4.15
|
4.15
|
3.97
|
4.10
|
4.09
|
2.42
|
46,980
|
|
|
6/12/2018
|
+0.24 / +6.14%
|
4.10
|
4.15
|
3.85
|
4.15
|
4.05
|
2.45
|
443,820
|
|
|
6/11/2018
|
+0.25 / +6.83%
|
3.70
|
3.91
|
3.70
|
3.91
|
3.89
|
2.31
|
341,010
|
|
|
6/8/2018
|
0.00 / 0.00%
|
3.66
|
3.66
|
3.65
|
3.66
|
3.66
|
2.16
|
17,580
|
|
|
6/7/2018
|
-0.12 / -3.17%
|
3.77
|
3.77
|
3.66
|
3.66
|
3.70
|
2.16
|
12,160
|
|
|
6/6/2018
|
+0.08 / +2.16%
|
3.65
|
3.79
|
3.65
|
3.78
|
3.73
|
2.23
|
173,890
|
|
|
6/5/2018
|
+0.10 / +2.78%
|
3.60
|
3.70
|
3.59
|
3.70
|
3.59
|
2.18
|
40,630
|
|
|
6/4/2018
|
0.00 / 0.00%
|
3.60
|
3.60
|
3.58
|
3.60
|
3.60
|
2.12
|
21,380
|
|
|
6/1/2018
|
-0.10 / -2.70%
|
3.64
|
3.70
|
3.56
|
3.60
|
3.61
|
2.12
|
18,270
|
|
|
5/31/2018
|
+0.01 / +0.27%
|
3.51
|
3.70
|
3.51
|
3.70
|
3.65
|
2.18
|
21,910
|
|
|
5/30/2018
|
+0.01 / +0.27%
|
3.70
|
3.70
|
3.60
|
3.69
|
3.65
|
2.18
|
3,290
|
|
|
5/29/2018
|
+0.01 / +0.27%
|
3.60
|
3.68
|
3.57
|
3.68
|
3.61
|
2.17
|
33,540
|
|
|
5/28/2018
|
-0.03 / -0.81%
|
3.60
|
3.70
|
3.60
|
3.67
|
3.61
|
2.17
|
33,520
|
|
|
5/25/2018
|
+0.09 / +2.49%
|
3.61
|
3.70
|
3.61
|
3.70
|
3.65
|
2.18
|
43,240
|
|
|
5/24/2018
|
-0.07 / -1.90%
|
3.76
|
3.76
|
3.61
|
3.61
|
3.69
|
2.13
|
5,850
|
|
|