|
Closing price on 9/23/2016
|
|
| Open |
4.22 |
| High |
4.27 |
| Low |
4.19 |
| Volume |
93,740 |
| Split-adjusted Price |
2.24 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2016
|
-0.01 / -0.23%
|
4.22
|
4.27
|
4.19
|
4.26
|
4.24
|
2.24
|
93,740
|
|
|
9/22/2016
|
-0.03 / -0.70%
|
4.21
|
4.30
|
4.21
|
4.27
|
4.25
|
2.24
|
28,230
|
|
|
9/21/2016
|
+0.01 / +0.23%
|
4.29
|
4.30
|
4.25
|
4.30
|
4.29
|
2.26
|
36,630
|
|
|
9/20/2016
|
-0.05 / -1.15%
|
4.38
|
4.38
|
4.21
|
4.29
|
4.24
|
2.26
|
47,680
|
|
|
9/19/2016
|
-0.01 / -0.23%
|
4.35
|
4.35
|
4.22
|
4.34
|
4.26
|
2.28
|
14,080
|
|
|
9/16/2016
|
0.00 / 0.00%
|
4.35
|
4.35
|
4.20
|
4.35
|
4.27
|
2.29
|
37,440
|
|
|
9/15/2016
|
-0.03 / -0.68%
|
4.34
|
4.38
|
4.08
|
4.35
|
4.22
|
2.29
|
87,910
|
|
|
9/14/2016
|
+0.04 / +0.92%
|
4.41
|
4.41
|
4.30
|
4.38
|
4.33
|
2.30
|
21,720
|
|
|
9/13/2016
|
-0.06 / -1.36%
|
4.47
|
4.47
|
4.34
|
4.34
|
4.39
|
2.28
|
33,710
|
|
|
9/12/2016
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.38
|
4.40
|
4.39
|
2.31
|
24,810
|
|
|
9/9/2016
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
2.37
|
37,790
|
|
|
9/8/2016
|
0.00 / 0.00%
|
4.30
|
4.50
|
4.30
|
4.50
|
4.44
|
2.37
|
86,640
|
|
|
9/7/2016
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.41
|
2.37
|
65,980
|
|
|
9/6/2016
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.45
|
2.37
|
111,310
|
|
|
9/5/2016
|
-0.10 / -2.17%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.45
|
2.37
|
92,430
|
|
|
9/1/2016
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.40
|
4.60
|
4.50
|
2.42
|
45,080
|
|
|
8/31/2016
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.40
|
4.60
|
4.49
|
2.42
|
76,000
|
|
|
8/30/2016
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.50
|
4.60
|
4.57
|
2.42
|
15,550
|
|
|
8/29/2016
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.50
|
4.60
|
4.57
|
2.42
|
43,750
|
|
|
8/26/2016
|
+0.30 / +6.82%
|
4.40
|
4.70
|
4.40
|
4.70
|
4.58
|
2.47
|
185,510
|
|
|
8/25/2016
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.32
|
2.31
|
49,950
|
|
|
8/24/2016
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.38
|
2.31
|
87,280
|
|
|
8/23/2016
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.30
|
2.31
|
195,460
|
|
|
8/22/2016
|
-0.30 / -6.38%
|
4.60
|
4.60
|
4.40
|
4.40
|
4.46
|
2.31
|
413,110
|
|
|
8/19/2016
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.61
|
2.47
|
28,430
|
|
|
8/18/2016
|
-0.20 / -4.17%
|
4.80
|
4.80
|
4.60
|
4.60
|
4.61
|
2.42
|
47,510
|
|
|
8/17/2016
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.70
|
2.52
|
48,550
|
|
|
8/16/2016
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.70
|
2.52
|
129,510
|
|
|
8/15/2016
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.78
|
2.52
|
11,750
|
|
|
8/12/2016
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.70
|
4.80
|
4.72
|
2.52
|
98,570
|
|
|