|
|
Closing price on 8/15/2025
|
|
| Open |
6.72 |
| High |
6.72 |
| Low |
6.50 |
| Volume |
135,100 |
| Split-adjusted Price |
6.63 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2025
|
-0.09 / -1.34%
|
6.72
|
6.72
|
6.50
|
6.63
|
6.60
|
6.63
|
135,100
|
|
|
8/14/2025
|
+0.12 / +1.82%
|
6.66
|
6.75
|
6.55
|
6.72
|
6.63
|
6.72
|
245,400
|
|
|
8/13/2025
|
+0.15 / +2.33%
|
6.49
|
6.66
|
6.49
|
6.60
|
6.58
|
6.60
|
124,600
|
|
|
8/12/2025
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.35
|
6.45
|
6.40
|
6.45
|
152,900
|
|
|
8/11/2025
|
-0.24 / -3.59%
|
6.60
|
6.70
|
6.23
|
6.45
|
6.45
|
6.45
|
443,800
|
|
|
8/8/2025
|
+0.03 / +0.45%
|
6.66
|
6.70
|
6.56
|
6.69
|
6.65
|
6.69
|
155,800
|
|
|
8/7/2025
|
-0.24 / -3.48%
|
6.88
|
6.88
|
6.42
|
6.66
|
6.49
|
6.66
|
1,089,100
|
|
|
8/6/2025
|
+0.01 / +0.15%
|
6.82
|
6.90
|
6.75
|
6.90
|
6.88
|
6.90
|
150,800
|
|
|
8/5/2025
|
-0.01 / -0.14%
|
6.90
|
6.94
|
6.72
|
6.89
|
6.85
|
6.89
|
173,600
|
|
|
8/4/2025
|
+0.05 / +0.73%
|
6.85
|
6.90
|
6.71
|
6.90
|
6.83
|
6.90
|
98,500
|
|
|
8/1/2025
|
0.00 / 0.00%
|
6.85
|
6.86
|
6.70
|
6.85
|
6.77
|
6.85
|
81,000
|
|
|
7/31/2025
|
-0.10 / -1.44%
|
7.07
|
7.07
|
6.80
|
6.85
|
6.93
|
6.85
|
159,000
|
|
|
7/30/2025
|
+0.16 / +2.36%
|
6.79
|
7.00
|
6.71
|
6.95
|
6.87
|
6.95
|
300,100
|
|
|
7/29/2025
|
+0.01 / +0.15%
|
6.73
|
6.82
|
6.61
|
6.79
|
6.77
|
6.79
|
426,900
|
|
|
7/28/2025
|
+0.10 / +1.50%
|
6.61
|
6.82
|
6.61
|
6.78
|
6.68
|
6.78
|
483,400
|
|
|
7/25/2025
|
0.00 / 0.00%
|
6.68
|
6.77
|
6.60
|
6.68
|
6.65
|
6.68
|
210,500
|
|
|
7/24/2025
|
-0.08 / -1.18%
|
6.76
|
6.76
|
6.58
|
6.68
|
6.63
|
6.68
|
320,200
|
|
|
7/23/2025
|
+0.04 / +0.60%
|
6.82
|
6.84
|
6.72
|
6.76
|
6.77
|
6.76
|
79,800
|
|
|
7/22/2025
|
+0.07 / +1.05%
|
6.68
|
6.84
|
6.56
|
6.72
|
6.74
|
6.72
|
178,700
|
|
|
7/21/2025
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.52
|
6.65
|
6.64
|
6.65
|
272,800
|
|
|
7/18/2025
|
+0.05 / +0.76%
|
6.70
|
6.70
|
6.56
|
6.65
|
6.63
|
6.65
|
57,900
|
|
|
7/17/2025
|
+0.01 / +0.15%
|
6.59
|
6.70
|
6.53
|
6.60
|
6.59
|
6.60
|
80,500
|
|
|
7/16/2025
|
+0.05 / +0.76%
|
6.49
|
6.67
|
6.49
|
6.59
|
6.53
|
6.59
|
48,800
|
|
|
7/15/2025
|
-0.16 / -2.39%
|
6.50
|
6.70
|
6.48
|
6.54
|
6.52
|
6.54
|
229,900
|
|
|
7/14/2025
|
+0.05 / +0.75%
|
6.63
|
6.70
|
6.50
|
6.70
|
6.58
|
6.70
|
77,100
|
|
|
7/11/2025
|
-0.10 / -1.48%
|
6.76
|
6.76
|
6.50
|
6.65
|
6.62
|
6.65
|
72,100
|
|
|
7/10/2025
|
+0.01 / +0.15%
|
6.70
|
6.81
|
6.65
|
6.75
|
6.76
|
6.75
|
248,000
|
|
|
7/9/2025
|
0.00 / 0.00%
|
6.75
|
6.79
|
6.60
|
6.74
|
6.71
|
6.74
|
195,200
|
|
|
7/8/2025
|
-0.05 / -0.74%
|
6.86
|
6.86
|
6.68
|
6.74
|
6.79
|
6.74
|
932,200
|
|
|
7/7/2025
|
+0.29 / +4.46%
|
6.60
|
6.82
|
6.50
|
6.79
|
6.78
|
6.79
|
1,238,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|