|
Closing price on 8/9/2019
|
|
| Open |
3.43 |
| High |
3.44 |
| Low |
3.39 |
| Volume |
11,040 |
| Split-adjusted Price |
2.32 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2019
|
-0.04 / -1.17%
|
3.43
|
3.44
|
3.39
|
3.39
|
3.41
|
2.32
|
11,040
|
|
|
8/8/2019
|
0.00 / 0.00%
|
3.40
|
3.43
|
3.38
|
3.43
|
3.39
|
2.35
|
18,300
|
|
|
8/7/2019
|
+0.02 / +0.59%
|
3.38
|
3.44
|
3.38
|
3.43
|
3.41
|
2.35
|
2,410
|
|
|
8/6/2019
|
-0.01 / -0.29%
|
3.41
|
3.41
|
3.38
|
3.41
|
3.41
|
2.33
|
33,760
|
|
|
8/5/2019
|
-0.03 / -0.87%
|
3.48
|
3.48
|
3.41
|
3.42
|
3.43
|
2.34
|
11,670
|
|
|
8/2/2019
|
+0.02 / +0.58%
|
3.46
|
3.47
|
3.43
|
3.45
|
3.43
|
2.36
|
10,190
|
|
|
8/1/2019
|
-0.02 / -0.58%
|
3.45
|
3.46
|
3.42
|
3.43
|
3.44
|
2.35
|
44,740
|
|
|
7/31/2019
|
-0.03 / -0.86%
|
3.48
|
3.48
|
3.43
|
3.45
|
3.46
|
2.36
|
36,150
|
|
|
7/30/2019
|
-0.02 / -0.57%
|
3.43
|
3.49
|
3.43
|
3.48
|
3.46
|
2.38
|
9,970
|
|
|
7/29/2019
|
+0.01 / +0.29%
|
3.50
|
3.50
|
3.45
|
3.50
|
3.47
|
2.40
|
22,210
|
|
|
7/26/2019
|
+0.02 / +0.58%
|
3.48
|
3.50
|
3.46
|
3.49
|
3.49
|
2.39
|
21,770
|
|
|
7/25/2019
|
-0.02 / -0.57%
|
3.45
|
3.51
|
3.45
|
3.47
|
3.48
|
2.38
|
23,290
|
|
|
7/24/2019
|
-0.02 / -0.57%
|
3.52
|
3.52
|
3.46
|
3.49
|
3.50
|
2.39
|
66,940
|
|
|
7/23/2019
|
-0.02 / -0.57%
|
3.55
|
3.55
|
3.45
|
3.51
|
3.49
|
2.40
|
65,920
|
|
|
7/22/2019
|
-0.02 / -0.56%
|
3.50
|
3.55
|
3.45
|
3.53
|
3.49
|
2.42
|
110,940
|
|
|
7/19/2019
|
0.00 / 0.00%
|
3.57
|
3.59
|
3.50
|
3.55
|
3.56
|
2.43
|
24,710
|
|
|
7/18/2019
|
+0.03 / +0.85%
|
3.53
|
3.57
|
3.50
|
3.55
|
3.51
|
2.43
|
50,940
|
|
|
7/17/2019
|
0.00 / 0.00%
|
3.57
|
3.60
|
3.51
|
3.52
|
3.55
|
2.41
|
33,530
|
|
|
7/16/2019
|
-0.11 / -3.03%
|
3.60
|
3.60
|
3.52
|
3.52
|
3.55
|
2.41
|
10,140
|
|
|
7/15/2019
|
+0.06 / +1.68%
|
3.54
|
3.63
|
3.54
|
3.63
|
3.57
|
2.49
|
38,940
|
|
|
7/12/2019
|
0.00 / 0.00%
|
3.53
|
3.59
|
3.53
|
3.57
|
3.56
|
2.44
|
5,790
|
|
|
7/11/2019
|
+0.01 / +0.28%
|
3.52
|
3.57
|
3.52
|
3.57
|
3.56
|
2.44
|
8,980
|
|
|
7/10/2019
|
0.00 / 0.00%
|
3.58
|
3.58
|
3.50
|
3.56
|
3.52
|
2.44
|
26,390
|
|
|
7/9/2019
|
+0.04 / +1.14%
|
3.51
|
3.58
|
3.50
|
3.56
|
3.55
|
2.44
|
4,220
|
|
|
7/8/2019
|
-0.08 / -2.22%
|
3.52
|
3.59
|
3.51
|
3.52
|
3.52
|
2.41
|
36,090
|
|
|
7/5/2019
|
-0.02 / -0.55%
|
3.63
|
3.63
|
3.52
|
3.60
|
3.52
|
2.46
|
5,680
|
|
|
7/4/2019
|
+0.02 / +0.56%
|
3.55
|
3.64
|
3.55
|
3.62
|
3.58
|
2.48
|
20,390
|
|
|
7/3/2019
|
-0.01 / -0.28%
|
3.52
|
3.61
|
3.52
|
3.60
|
3.59
|
2.46
|
31,730
|
|
|
7/2/2019
|
+0.04 / +1.12%
|
3.55
|
3.64
|
3.54
|
3.61
|
3.61
|
2.47
|
20,220
|
|
|
7/1/2019
|
+0.10 / +2.88%
|
3.47
|
3.59
|
3.47
|
3.57
|
3.53
|
2.44
|
15,040
|
|
|