|
Closing price on 8/19/2015
|
|
| Open |
7.00 |
| High |
7.00 |
| Low |
6.70 |
| Volume |
347,830 |
| Split-adjusted Price |
3.31 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.82
|
3.31
|
347,830
|
|
|
8/18/2015
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
3.31
|
255,430
|
|
|
8/17/2015
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
6.90
|
6.94
|
3.31
|
580,650
|
|
|
8/14/2015
|
-0.20 / -2.82%
|
7.20
|
7.20
|
6.80
|
6.90
|
6.95
|
3.31
|
888,860
|
|
|
8/13/2015
|
-0.20 / -2.74%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.11
|
3.41
|
568,350
|
|
|
8/12/2015
|
-0.10 / -1.35%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.25
|
3.51
|
860,640
|
|
|
8/11/2015
|
+0.20 / +2.78%
|
7.30
|
7.70
|
7.20
|
7.40
|
7.47
|
3.55
|
2,417,170
|
|
|
8/10/2015
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.10
|
7.20
|
7.25
|
3.46
|
575,560
|
|
|
8/7/2015
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.20
|
7.20
|
7.28
|
3.46
|
449,070
|
|
|
8/6/2015
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.20
|
7.20
|
7.42
|
3.46
|
2,258,510
|
|
|
8/5/2015
|
+0.30 / +4.35%
|
7.00
|
7.20
|
6.90
|
7.20
|
7.06
|
3.46
|
1,153,560
|
|
|
8/4/2015
|
+0.10 / +1.47%
|
6.90
|
7.10
|
6.90
|
6.90
|
6.96
|
3.31
|
776,840
|
|
|
8/3/2015
|
-0.30 / -4.23%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.90
|
3.27
|
900,220
|
|
|
7/31/2015
|
+0.30 / +4.41%
|
6.90
|
7.20
|
6.90
|
7.10
|
7.10
|
3.41
|
1,421,550
|
|
|
7/30/2015
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.85
|
3.27
|
248,880
|
|
|
7/29/2015
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.87
|
3.31
|
225,140
|
|
|
7/28/2015
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
3.27
|
136,740
|
|
|
7/27/2015
|
+0.20 / +2.99%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.84
|
3.31
|
461,390
|
|
|
7/24/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.70
|
6.71
|
3.22
|
309,920
|
|
|
7/23/2015
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.76
|
3.22
|
418,350
|
|
|
7/22/2015
|
+0.10 / +1.52%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.68
|
3.22
|
348,710
|
|
|
7/21/2015
|
-0.20 / -2.94%
|
6.80
|
6.90
|
6.60
|
6.60
|
6.66
|
3.17
|
886,800
|
|
|
7/20/2015
|
-0.20 / -2.86%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
3.27
|
658,430
|
|
|
7/17/2015
|
-0.20 / -2.78%
|
7.10
|
7.20
|
7.00
|
7.00
|
7.05
|
3.36
|
173,680
|
|
|
7/16/2015
|
+0.10 / +1.41%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.10
|
3.46
|
381,780
|
|
|
7/15/2015
|
+0.30 / +4.41%
|
6.90
|
7.20
|
6.80
|
7.10
|
7.07
|
3.41
|
583,570
|
|
|
7/14/2015
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.90
|
3.27
|
237,950
|
|
|
7/13/2015
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
3.31
|
281,860
|
|
|
7/10/2015
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
3.31
|
259,990
|
|
|
7/9/2015
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.90
|
3.36
|
187,890
|
|
|