|
Closing price on 9/22/2015
|
|
| Open |
6.20 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
239,230 |
| Split-adjusted Price |
2.93 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2015
|
-0.10 / -1.61%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.17
|
2.93
|
239,230
|
|
|
9/21/2015
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.14
|
2.98
|
299,040
|
|
|
9/18/2015
|
+0.10 / +1.67%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.12
|
2.93
|
117,870
|
|
|
9/17/2015
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.07
|
2.88
|
199,140
|
|
|
9/16/2015
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
2.93
|
89,400
|
|
|
9/15/2015
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
2.93
|
125,040
|
|
|
9/14/2015
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
2.93
|
97,570
|
|
|
9/11/2015
|
+0.10 / +1.67%
|
6.10
|
6.30
|
6.00
|
6.10
|
6.16
|
2.93
|
391,160
|
|
|
9/10/2015
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.06
|
2.88
|
258,880
|
|
|
9/9/2015
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.10
|
6.15
|
2.93
|
184,410
|
|
|
9/8/2015
|
+0.10 / +1.67%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.05
|
2.93
|
371,280
|
|
|
9/7/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.05
|
2.88
|
308,670
|
|
|
9/4/2015
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.05
|
2.88
|
90,860
|
|
|
9/3/2015
|
-0.10 / -1.64%
|
6.00
|
6.20
|
5.90
|
6.00
|
6.02
|
2.88
|
206,620
|
|
|
9/1/2015
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
2.93
|
491,370
|
|
|
8/31/2015
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.23
|
2.98
|
339,590
|
|
|
8/28/2015
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.24
|
3.03
|
321,550
|
|
|
8/27/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.29
|
3.03
|
453,020
|
|
|
8/26/2015
|
+0.30 / +5.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.22
|
3.03
|
727,380
|
|
|
8/25/2015
|
-0.10 / -1.64%
|
5.80
|
6.10
|
5.80
|
6.00
|
5.93
|
2.88
|
938,320
|
|
|
8/24/2015
|
-0.40 / -6.15%
|
6.30
|
6.40
|
6.10
|
6.10
|
6.16
|
2.93
|
593,360
|
|
|
8/21/2015
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.37
|
3.12
|
1,305,510
|
|
|
8/20/2015
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.73
|
3.22
|
512,470
|
|
|
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
|
|
|