|
Closing price on 9/18/2018
|
|
| Open |
3.77 |
| High |
3.80 |
| Low |
3.70 |
| Volume |
91,160 |
| Split-adjusted Price |
2.21 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2018
|
-0.01 / -0.27%
|
3.77
|
3.80
|
3.70
|
3.74
|
3.76
|
2.21
|
91,160
|
|
|
9/17/2018
|
-0.02 / -0.53%
|
3.83
|
3.83
|
3.74
|
3.75
|
3.77
|
2.21
|
31,340
|
|
|
9/14/2018
|
+0.13 / +3.57%
|
3.67
|
3.82
|
3.64
|
3.77
|
3.75
|
2.22
|
114,520
|
|
|
9/13/2018
|
0.00 / 0.00%
|
3.66
|
3.66
|
3.64
|
3.64
|
3.65
|
2.15
|
1,110
|
|
|
9/12/2018
|
+0.01 / +0.28%
|
3.65
|
3.66
|
3.63
|
3.64
|
3.64
|
2.15
|
56,250
|
|
|
9/11/2018
|
+0.01 / +0.28%
|
3.60
|
3.66
|
3.60
|
3.63
|
3.62
|
2.14
|
4,630
|
|
|
9/10/2018
|
+0.02 / +0.56%
|
3.65
|
3.65
|
3.60
|
3.62
|
3.61
|
2.14
|
50,160
|
|
|
9/7/2018
|
+0.02 / +0.56%
|
3.62
|
3.62
|
3.60
|
3.60
|
3.61
|
2.12
|
29,730
|
|
|
9/6/2018
|
0.00 / 0.00%
|
3.59
|
3.61
|
3.58
|
3.58
|
3.59
|
2.11
|
3,760
|
|
|
9/5/2018
|
-0.03 / -0.83%
|
3.62
|
3.62
|
3.36
|
3.58
|
3.55
|
2.11
|
36,350
|
|
|
9/4/2018
|
-0.07 / -1.90%
|
3.62
|
3.68
|
3.61
|
3.61
|
3.63
|
2.13
|
10,320
|
|
|
8/31/2018
|
0.00 / 0.00%
|
3.64
|
3.68
|
3.63
|
3.68
|
3.66
|
2.17
|
4,730
|
|
|
8/30/2018
|
+0.01 / +0.27%
|
3.73
|
3.73
|
3.62
|
3.68
|
3.64
|
2.17
|
18,670
|
|
|
8/29/2018
|
+0.05 / +1.38%
|
3.69
|
3.69
|
3.63
|
3.67
|
3.67
|
2.17
|
5,070
|
|
|
8/28/2018
|
+0.02 / +0.56%
|
3.60
|
3.70
|
3.60
|
3.62
|
3.64
|
2.14
|
45,310
|
|
|
8/27/2018
|
-0.01 / -0.28%
|
3.62
|
3.64
|
3.60
|
3.60
|
3.60
|
2.12
|
17,200
|
|
|
8/24/2018
|
-0.04 / -1.10%
|
3.65
|
3.65
|
3.61
|
3.61
|
3.64
|
2.13
|
25,810
|
|
|
8/23/2018
|
-0.03 / -0.82%
|
3.68
|
3.68
|
3.60
|
3.65
|
3.60
|
2.15
|
63,300
|
|
|
8/22/2018
|
-0.01 / -0.27%
|
3.64
|
3.68
|
3.60
|
3.68
|
3.64
|
2.17
|
11,810
|
|
|
8/21/2018
|
-0.01 / -0.27%
|
3.70
|
3.70
|
3.64
|
3.69
|
3.67
|
2.18
|
26,430
|
|
|
8/20/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.67
|
3.70
|
3.69
|
2.18
|
370
|
|
|
8/17/2018
|
0.00 / 0.00%
|
3.70
|
3.72
|
3.61
|
3.70
|
3.65
|
2.18
|
33,410
|
|
|
8/16/2018
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.67
|
3.70
|
3.69
|
2.18
|
430
|
|
|
8/15/2018
|
0.00 / 0.00%
|
3.72
|
3.73
|
3.65
|
3.70
|
3.70
|
2.18
|
27,840
|
|
|
8/14/2018
|
0.00 / 0.00%
|
3.74
|
3.74
|
3.70
|
3.70
|
3.72
|
2.18
|
430
|
|
|
8/13/2018
|
+0.07 / +1.93%
|
3.72
|
3.72
|
3.64
|
3.70
|
3.70
|
2.18
|
14,650
|
|
|
8/10/2018
|
-0.11 / -2.94%
|
3.74
|
3.75
|
3.60
|
3.63
|
3.62
|
2.14
|
20,440
|
|
|
8/9/2018
|
-0.01 / -0.27%
|
3.74
|
3.77
|
3.62
|
3.74
|
3.72
|
2.21
|
9,960
|
|
|
8/8/2018
|
+0.03 / +0.81%
|
3.77
|
3.77
|
3.65
|
3.75
|
3.72
|
2.21
|
38,150
|
|
|
8/7/2018
|
-0.02 / -0.53%
|
3.77
|
3.77
|
3.62
|
3.72
|
3.72
|
2.19
|
14,510
|
|
|