|
|
Closing price on 9/29/2021
|
|
| Open |
13.70 |
| High |
13.75 |
| Low |
13.35 |
| Volume |
277,100 |
| Split-adjusted Price |
10.65 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2021
|
-0.10 / -0.73%
|
13.70
|
13.75
|
13.35
|
13.60
|
13.49
|
10.65
|
277,100
|
|
|
9/28/2021
|
0.00 / 0.00%
|
13.25
|
13.70
|
13.10
|
13.70
|
13.45
|
10.73
|
350,200
|
|
|
9/27/2021
|
-0.85 / -5.84%
|
14.10
|
14.20
|
13.55
|
13.70
|
13.69
|
10.73
|
1,186,600
|
|
|
9/24/2021
|
-0.30 / -2.02%
|
14.80
|
14.95
|
14.15
|
14.55
|
14.64
|
11.40
|
559,300
|
|
|
9/23/2021
|
0.00 / 0.00%
|
15.40
|
15.40
|
14.50
|
14.85
|
14.84
|
11.63
|
863,500
|
|
|
9/22/2021
|
+0.95 / +6.83%
|
13.80
|
14.85
|
13.75
|
14.85
|
14.54
|
11.63
|
1,566,000
|
|
|
9/21/2021
|
-0.40 / -2.80%
|
14.10
|
14.10
|
13.60
|
13.90
|
13.84
|
10.89
|
451,300
|
|
|
9/20/2021
|
+0.40 / +2.88%
|
13.90
|
14.50
|
13.70
|
14.30
|
14.19
|
11.20
|
1,238,100
|
|
|
9/17/2021
|
0.00 / 0.00%
|
13.65
|
14.00
|
13.60
|
13.90
|
13.84
|
10.89
|
619,600
|
|
|
9/16/2021
|
+0.25 / +1.83%
|
14.00
|
14.15
|
13.50
|
13.90
|
13.87
|
10.89
|
712,900
|
|
|
9/15/2021
|
+0.85 / +6.64%
|
12.80
|
13.65
|
12.45
|
13.65
|
13.23
|
10.69
|
919,100
|
|
|
9/14/2021
|
-0.35 / -2.66%
|
13.00
|
13.15
|
12.65
|
12.80
|
12.86
|
10.03
|
416,400
|
|
|
9/13/2021
|
-0.10 / -0.75%
|
13.25
|
13.25
|
13.00
|
13.15
|
13.07
|
10.30
|
460,400
|
|
|
9/10/2021
|
+0.10 / +0.76%
|
13.30
|
13.40
|
13.00
|
13.25
|
13.19
|
10.38
|
415,700
|
|
|
9/9/2021
|
-0.35 / -2.48%
|
14.10
|
14.20
|
13.65
|
13.75
|
13.82
|
10.30
|
560,100
|
|
|
9/8/2021
|
+0.15 / +1.08%
|
13.85
|
14.50
|
13.85
|
14.10
|
14.06
|
10.56
|
317,100
|
|
|
9/7/2021
|
-0.15 / -1.06%
|
14.15
|
14.50
|
13.80
|
13.95
|
14.12
|
10.45
|
1,046,900
|
|
|
9/6/2021
|
-0.30 / -2.08%
|
14.80
|
14.80
|
14.00
|
14.10
|
14.22
|
10.56
|
945,700
|
|
|
8/27/2021
|
-0.60 / -4.00%
|
14.60
|
15.00
|
14.20
|
14.40
|
14.50
|
10.79
|
574,000
|
|
|
8/26/2021
|
0.00 / 0.00%
|
16.30
|
16.40
|
14.00
|
15.00
|
15.17
|
11.24
|
1,312,600
|
|
|
8/25/2021
|
+1.30 / +9.49%
|
13.80
|
15.00
|
13.70
|
15.00
|
14.32
|
11.24
|
879,700
|
|
|
8/24/2021
|
-0.30 / -2.14%
|
13.50
|
13.90
|
12.60
|
13.70
|
13.24
|
10.26
|
1,478,700
|
|
|
8/23/2021
|
-1.40 / -9.09%
|
15.00
|
15.00
|
13.90
|
14.00
|
14.08
|
10.49
|
1,655,700
|
|
|
8/20/2021
|
-0.50 / -3.14%
|
17.40
|
17.40
|
15.00
|
15.40
|
16.46
|
11.54
|
1,557,100
|
|
|
8/19/2021
|
+1.40 / +9.66%
|
15.60
|
15.90
|
15.50
|
15.90
|
15.89
|
11.91
|
2,008,900
|
|
|
8/18/2021
|
+1.30 / +9.85%
|
13.30
|
14.50
|
13.30
|
14.50
|
14.39
|
10.86
|
2,236,600
|
|
|
8/17/2021
|
+0.30 / +2.33%
|
13.10
|
13.50
|
12.90
|
13.20
|
13.12
|
9.89
|
694,307
|
|
|
8/16/2021
|
+0.40 / +3.20%
|
12.50
|
13.00
|
12.50
|
12.90
|
12.79
|
9.67
|
553,400
|
|
|
8/13/2021
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.00
|
12.50
|
12.21
|
9.37
|
535,400
|
|
|
8/12/2021
|
-0.60 / -4.62%
|
12.50
|
13.00
|
12.40
|
12.40
|
12.57
|
9.29
|
252,237
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|