|
Closing price on 8/5/2015
|
|
| Open |
7.00 |
| High |
7.20 |
| Low |
6.90 |
| Volume |
1,153,560 |
| Split-adjusted Price |
3.46 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/8/2015
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.89
|
3.31
|
371,730
|
|
|
7/7/2015
|
-0.10 / -1.41%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
3.36
|
216,530
|
|
|
7/6/2015
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.06
|
3.41
|
265,020
|
|
|
7/3/2015
|
+0.20 / +2.90%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.01
|
3.41
|
425,700
|
|
|
7/2/2015
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.89
|
3.31
|
232,720
|
|
|
7/1/2015
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.78
|
3.31
|
201,000
|
|
|
6/30/2015
|
-0.20 / -2.90%
|
6.80
|
7.00
|
6.70
|
6.70
|
6.83
|
3.22
|
236,950
|
|
|
6/29/2015
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.80
|
3.31
|
350,680
|
|
|
6/26/2015
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.86
|
3.27
|
270,250
|
|
|
6/25/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.86
|
3.31
|
293,830
|
|
|