|
Closing price on 8/27/2020
|
|
| Open |
8.82 |
| High |
8.85 |
| Low |
8.35 |
| Volume |
2,484,900 |
| Split-adjusted Price |
6.63 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2020
|
+0.57 / +6.88%
|
8.82
|
8.85
|
8.35
|
8.85
|
8.83
|
6.63
|
2,484,900
|
|
|
8/26/2020
|
+0.54 / +6.98%
|
7.70
|
8.28
|
7.30
|
8.28
|
8.07
|
6.20
|
3,277,050
|
|
|
8/25/2020
|
+0.50 / +6.91%
|
7.74
|
7.74
|
7.70
|
7.74
|
7.74
|
5.80
|
1,327,000
|
|
|
8/24/2020
|
+0.47 / +6.94%
|
7.19
|
7.24
|
6.95
|
7.24
|
7.21
|
5.42
|
1,717,740
|
|
|
8/21/2020
|
+0.44 / +6.95%
|
6.77
|
6.77
|
6.10
|
6.77
|
6.59
|
5.07
|
6,003,930
|
|
|
8/20/2020
|
+0.41 / +6.93%
|
6.33
|
6.33
|
6.33
|
6.33
|
6.33
|
4.74
|
358,290
|
|
|
8/19/2020
|
+0.38 / +6.86%
|
5.92
|
5.92
|
5.92
|
5.92
|
5.92
|
4.44
|
810,160
|
|
|
8/18/2020
|
+0.36 / +6.95%
|
5.54
|
5.54
|
5.54
|
5.54
|
5.54
|
4.15
|
2,126,070
|
|
|
8/17/2020
|
+0.33 / +6.80%
|
5.10
|
5.18
|
5.00
|
5.18
|
5.17
|
3.88
|
2,891,500
|
|
|
8/14/2020
|
+0.31 / +6.83%
|
4.80
|
4.85
|
4.23
|
4.85
|
4.71
|
3.63
|
1,925,760
|
|
|
8/13/2020
|
+0.29 / +6.82%
|
4.54
|
4.54
|
4.54
|
4.54
|
4.54
|
3.40
|
1,100,890
|
|
|
8/12/2020
|
+0.27 / +6.78%
|
4.25
|
4.25
|
4.24
|
4.25
|
4.25
|
3.18
|
853,660
|
|
|
8/11/2020
|
+0.26 / +6.99%
|
3.98
|
3.98
|
3.97
|
3.98
|
3.98
|
2.98
|
783,630
|
|
|
8/10/2020
|
+0.24 / +6.90%
|
3.72
|
3.72
|
3.72
|
3.72
|
3.72
|
2.79
|
134,310
|
|
|
8/7/2020
|
+0.22 / +6.75%
|
3.35
|
3.48
|
3.34
|
3.48
|
3.47
|
2.61
|
569,490
|
|
|
8/6/2020
|
+0.21 / +6.89%
|
3.07
|
3.26
|
2.99
|
3.26
|
3.24
|
2.44
|
1,202,860
|
|
|
8/5/2020
|
+0.02 / +0.66%
|
3.04
|
3.05
|
3.00
|
3.05
|
3.03
|
2.29
|
88,250
|
|
|
8/4/2020
|
0.00 / 0.00%
|
2.93
|
3.04
|
2.93
|
3.03
|
3.01
|
2.27
|
29,200
|
|
|
8/3/2020
|
+0.03 / +1.00%
|
3.02
|
3.06
|
2.95
|
3.03
|
3.00
|
2.27
|
15,670
|
|
|
7/31/2020
|
-0.02 / -0.66%
|
3.02
|
3.02
|
2.95
|
3.00
|
3.00
|
2.25
|
9,220
|
|
|
7/30/2020
|
+0.09 / +3.07%
|
2.93
|
3.02
|
2.93
|
3.02
|
2.99
|
2.26
|
71,130
|
|
|
7/29/2020
|
0.00 / 0.00%
|
2.93
|
2.99
|
2.85
|
2.93
|
2.90
|
2.20
|
14,160
|
|
|
7/28/2020
|
+0.03 / +1.03%
|
2.85
|
2.93
|
2.85
|
2.93
|
2.89
|
2.20
|
23,200
|
|
|
7/27/2020
|
-0.05 / -1.69%
|
2.90
|
2.94
|
2.87
|
2.90
|
2.92
|
2.17
|
106,680
|
|
|
7/24/2020
|
-0.07 / -2.32%
|
3.04
|
3.04
|
2.92
|
2.95
|
2.98
|
2.21
|
38,240
|
|
|
7/23/2020
|
-0.03 / -0.98%
|
3.03
|
3.06
|
3.01
|
3.02
|
3.02
|
2.26
|
75,130
|
|
|
7/22/2020
|
+0.03 / +0.99%
|
3.01
|
3.05
|
3.01
|
3.05
|
3.02
|
2.29
|
39,420
|
|
|
7/21/2020
|
-0.03 / -0.98%
|
3.02
|
3.02
|
2.99
|
3.02
|
2.99
|
2.26
|
31,080
|
|
|
7/20/2020
|
-0.02 / -0.65%
|
3.01
|
3.07
|
3.00
|
3.05
|
3.01
|
2.29
|
24,240
|
|
|
7/17/2020
|
0.00 / 0.00%
|
3.03
|
3.08
|
3.02
|
3.07
|
3.05
|
2.30
|
82,070
|
|
|