|
Closing price on 8/17/2022
|
|
| Open |
8.05 |
| High |
8.14 |
| Low |
7.99 |
| Volume |
437,700 |
| Split-adjusted Price |
7.37 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2022
|
+0.03 / +0.37%
|
8.05
|
8.14
|
7.99
|
8.08
|
8.06
|
7.37
|
437,700
|
|
|
8/16/2022
|
-0.15 / -1.83%
|
8.12
|
8.19
|
8.03
|
8.05
|
8.08
|
7.35
|
244,800
|
|
|
8/15/2022
|
0.00 / 0.00%
|
8.20
|
8.24
|
8.14
|
8.20
|
8.18
|
7.48
|
325,100
|
|
|
8/12/2022
|
+0.03 / +0.37%
|
8.17
|
8.24
|
7.96
|
8.20
|
8.09
|
7.48
|
458,000
|
|
|
8/11/2022
|
+0.10 / +1.24%
|
8.19
|
8.30
|
8.05
|
8.17
|
8.19
|
7.46
|
582,900
|
|
|
8/10/2022
|
+0.13 / +1.64%
|
7.93
|
8.08
|
7.85
|
8.07
|
7.95
|
7.36
|
399,200
|
|
|
8/9/2022
|
+0.12 / +1.53%
|
7.84
|
7.98
|
7.74
|
7.94
|
7.87
|
7.25
|
436,600
|
|
|
8/8/2022
|
+0.02 / +0.26%
|
7.89
|
7.91
|
7.73
|
7.82
|
7.80
|
7.14
|
283,200
|
|
|
8/5/2022
|
0.00 / 0.00%
|
7.80
|
7.83
|
7.59
|
7.80
|
7.75
|
7.12
|
210,200
|
|
|
8/4/2022
|
+0.01 / +0.13%
|
7.90
|
7.90
|
7.64
|
7.80
|
7.74
|
7.12
|
436,500
|
|
|
8/3/2022
|
+0.06 / +0.78%
|
7.51
|
7.79
|
7.51
|
7.79
|
7.65
|
7.11
|
401,500
|
|
|
8/2/2022
|
0.00 / 0.00%
|
7.63
|
7.79
|
7.60
|
7.73
|
7.69
|
7.05
|
482,900
|
|
|
8/1/2022
|
+0.40 / +5.46%
|
7.40
|
7.73
|
7.40
|
7.73
|
7.55
|
7.05
|
555,700
|
|
|
7/29/2022
|
+0.05 / +0.69%
|
7.39
|
7.39
|
7.28
|
7.33
|
7.31
|
6.69
|
264,800
|
|
|
7/28/2022
|
+0.28 / +4.00%
|
7.00
|
7.30
|
6.94
|
7.28
|
7.11
|
6.64
|
699,900
|
|
|
7/27/2022
|
-0.02 / -0.28%
|
7.00
|
7.05
|
6.87
|
7.00
|
6.99
|
6.39
|
110,700
|
|
|
7/26/2022
|
-0.07 / -0.99%
|
7.08
|
7.08
|
6.92
|
7.02
|
6.99
|
6.41
|
132,300
|
|
|
7/25/2022
|
-0.03 / -0.42%
|
7.13
|
7.13
|
6.90
|
7.09
|
7.00
|
6.47
|
170,100
|
|
|
7/22/2022
|
+0.02 / +0.28%
|
7.10
|
7.14
|
7.05
|
7.12
|
7.08
|
6.50
|
220,500
|
|
|
7/21/2022
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.05
|
7.10
|
7.10
|
6.48
|
143,400
|
|
|
7/20/2022
|
+0.10 / +1.43%
|
7.17
|
7.17
|
7.00
|
7.10
|
7.08
|
6.48
|
161,000
|
|
|
7/19/2022
|
-0.14 / -1.96%
|
7.14
|
7.17
|
6.90
|
7.00
|
7.06
|
6.39
|
140,400
|
|
|
7/18/2022
|
+0.02 / +0.28%
|
7.29
|
7.29
|
7.10
|
7.14
|
7.17
|
6.52
|
325,400
|
|
|
7/15/2022
|
+0.12 / +1.71%
|
7.02
|
7.19
|
7.00
|
7.12
|
7.09
|
6.50
|
324,400
|
|
|
7/14/2022
|
+0.05 / +0.72%
|
6.94
|
7.00
|
6.86
|
7.00
|
6.91
|
6.39
|
235,200
|
|
|
7/13/2022
|
+0.11 / +1.61%
|
6.85
|
6.95
|
6.76
|
6.95
|
6.90
|
6.34
|
108,400
|
|
|
7/12/2022
|
+0.19 / +2.86%
|
6.67
|
6.85
|
6.64
|
6.84
|
6.75
|
6.24
|
130,000
|
|
|
7/11/2022
|
-0.18 / -2.64%
|
6.63
|
6.85
|
6.63
|
6.65
|
6.68
|
6.07
|
93,300
|
|
|
7/8/2022
|
+0.03 / +0.44%
|
6.67
|
6.90
|
6.67
|
6.83
|
6.81
|
6.23
|
77,300
|
|
|
7/7/2022
|
-0.05 / -0.73%
|
6.53
|
6.90
|
6.53
|
6.80
|
6.71
|
6.21
|
109,500
|
|
|