|
Closing price on 8/18/2017
|
|
| Open |
4.51 |
| High |
4.60 |
| Low |
4.49 |
| Volume |
29,820 |
| Split-adjusted Price |
2.65 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2017
|
-0.01 / -0.22%
|
4.51
|
4.60
|
4.49
|
4.50
|
4.49
|
2.65
|
29,820
|
|
|
8/17/2017
|
-0.10 / -2.17%
|
4.61
|
4.65
|
4.51
|
4.51
|
4.53
|
2.66
|
65,940
|
|
|
8/16/2017
|
-0.12 / -2.54%
|
4.69
|
4.69
|
4.56
|
4.61
|
4.61
|
2.72
|
81,340
|
|
|
8/15/2017
|
-0.03 / -0.63%
|
4.70
|
4.76
|
4.61
|
4.73
|
4.69
|
2.79
|
32,860
|
|
|
8/14/2017
|
+0.11 / +2.37%
|
4.69
|
4.78
|
4.65
|
4.76
|
4.67
|
2.81
|
45,150
|
|
|
8/11/2017
|
-0.08 / -1.69%
|
4.79
|
4.79
|
4.65
|
4.65
|
4.67
|
2.74
|
58,870
|
|
|
8/10/2017
|
-0.02 / -0.42%
|
4.70
|
4.80
|
4.66
|
4.73
|
4.69
|
2.79
|
40,960
|
|
|
8/9/2017
|
-0.09 / -1.86%
|
4.89
|
4.89
|
4.66
|
4.75
|
4.70
|
2.80
|
212,990
|
|
|
8/8/2017
|
-0.06 / -1.22%
|
4.90
|
5.04
|
4.70
|
4.84
|
4.81
|
2.86
|
210,330
|
|
|
8/7/2017
|
-0.15 / -2.97%
|
5.15
|
5.15
|
4.90
|
4.90
|
5.06
|
2.89
|
197,850
|
|
|
8/4/2017
|
+0.22 / +4.55%
|
5.10
|
5.15
|
4.90
|
5.05
|
5.10
|
2.98
|
295,130
|
|
|
8/3/2017
|
+0.31 / +6.86%
|
4.79
|
4.83
|
4.70
|
4.83
|
4.81
|
2.85
|
364,930
|
|
|
8/2/2017
|
0.00 / 0.00%
|
4.55
|
4.57
|
4.48
|
4.52
|
4.53
|
2.67
|
69,100
|
|
|
8/1/2017
|
+0.04 / +0.89%
|
4.48
|
4.52
|
4.45
|
4.52
|
4.48
|
2.67
|
257,900
|
|
|
7/31/2017
|
0.00 / 0.00%
|
4.47
|
4.55
|
4.47
|
4.48
|
4.49
|
2.64
|
107,630
|
|
|
7/28/2017
|
-0.04 / -0.88%
|
4.55
|
4.55
|
4.47
|
4.48
|
4.48
|
2.64
|
83,900
|
|
|
7/27/2017
|
-0.04 / -0.88%
|
4.56
|
4.56
|
4.46
|
4.52
|
4.50
|
2.67
|
96,400
|
|
|
7/26/2017
|
+0.09 / +2.01%
|
4.50
|
4.56
|
4.46
|
4.56
|
4.51
|
2.69
|
155,760
|
|
|
7/25/2017
|
-0.10 / -2.19%
|
4.57
|
4.57
|
4.45
|
4.47
|
4.48
|
2.64
|
200,640
|
|
|
7/24/2017
|
+0.02 / +0.44%
|
4.55
|
4.59
|
4.45
|
4.57
|
4.53
|
2.70
|
333,370
|
|
|
7/21/2017
|
+0.25 / +5.81%
|
4.58
|
4.58
|
4.47
|
4.55
|
4.53
|
2.68
|
289,150
|
|
|
7/20/2017
|
-0.30 / -6.52%
|
4.28
|
4.50
|
4.28
|
4.30
|
4.29
|
2.54
|
639,830
|
|
|
7/19/2017
|
-0.19 / -3.97%
|
4.78
|
4.78
|
4.46
|
4.60
|
4.55
|
2.71
|
819,970
|
|
|
7/18/2017
|
-0.36 / -6.99%
|
5.16
|
5.16
|
4.79
|
4.79
|
4.92
|
2.83
|
351,060
|
|
|
7/17/2017
|
-0.20 / -3.74%
|
5.36
|
5.45
|
5.10
|
5.15
|
5.30
|
3.04
|
233,280
|
|
|
7/14/2017
|
+0.34 / +6.79%
|
5.36
|
5.36
|
5.24
|
5.35
|
5.36
|
3.16
|
2,196,790
|
|
|
7/13/2017
|
+0.32 / +6.82%
|
5.01
|
5.01
|
5.00
|
5.01
|
5.01
|
2.96
|
447,940
|
|
|
7/12/2017
|
+0.30 / +6.83%
|
4.39
|
4.69
|
4.32
|
4.69
|
4.58
|
2.77
|
333,690
|
|
|
7/11/2017
|
0.00 / 0.00%
|
4.38
|
4.40
|
4.25
|
4.39
|
4.38
|
2.59
|
182,460
|
|
|
7/10/2017
|
-0.10 / -2.23%
|
4.41
|
4.48
|
4.39
|
4.39
|
4.42
|
2.59
|
32,840
|
|
|