|
|
Closing price on 9/30/2020
|
|
| Open |
5.42 |
| High |
5.59 |
| Low |
5.41 |
| Volume |
423,340 |
| Split-adjusted Price |
4.19 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2020
|
+0.04 / +0.72%
|
5.42
|
5.59
|
5.41
|
5.59
|
5.48
|
4.19
|
423,340
|
|
|
9/29/2020
|
-0.21 / -3.65%
|
5.80
|
5.80
|
5.49
|
5.55
|
5.58
|
4.16
|
914,650
|
|
|
9/28/2020
|
-0.16 / -2.70%
|
5.93
|
5.98
|
5.76
|
5.76
|
5.80
|
4.32
|
646,600
|
|
|
9/25/2020
|
+0.02 / +0.34%
|
5.90
|
6.05
|
5.80
|
5.92
|
5.89
|
4.44
|
477,530
|
|
|
9/24/2020
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.85
|
5.90
|
5.92
|
4.42
|
783,870
|
|
|
9/23/2020
|
-0.04 / -0.66%
|
6.04
|
6.10
|
5.95
|
6.00
|
6.00
|
4.50
|
619,540
|
|
|
9/22/2020
|
-0.06 / -0.98%
|
6.10
|
6.12
|
6.03
|
6.04
|
6.07
|
4.53
|
490,440
|
|
|
9/21/2020
|
+0.10 / +1.67%
|
6.05
|
6.19
|
6.02
|
6.10
|
6.12
|
4.57
|
647,700
|
|
|
9/18/2020
|
0.00 / 0.00%
|
5.96
|
6.20
|
5.96
|
6.00
|
6.04
|
4.50
|
635,630
|
|
|
9/17/2020
|
-0.17 / -2.76%
|
6.02
|
6.15
|
5.97
|
6.00
|
6.05
|
4.50
|
1,194,710
|
|
|
9/16/2020
|
-0.43 / -6.52%
|
6.40
|
6.50
|
6.17
|
6.17
|
6.30
|
4.62
|
1,258,560
|
|
|
9/15/2020
|
+0.29 / +4.60%
|
6.65
|
6.70
|
6.45
|
6.60
|
6.64
|
4.94
|
1,644,670
|
|
|
9/14/2020
|
+0.41 / +6.95%
|
5.98
|
6.31
|
5.90
|
6.31
|
6.15
|
4.73
|
1,344,510
|
|
|
9/11/2020
|
-0.10 / -1.67%
|
5.80
|
5.98
|
5.66
|
5.90
|
5.77
|
4.42
|
2,537,980
|
|
|
9/10/2020
|
-0.24 / -3.85%
|
6.24
|
6.40
|
6.00
|
6.00
|
6.13
|
4.50
|
670,710
|
|
|
9/9/2020
|
-0.36 / -5.45%
|
6.60
|
6.79
|
6.14
|
6.24
|
6.26
|
4.68
|
1,162,290
|
|
|
9/8/2020
|
+0.03 / +0.46%
|
6.12
|
7.02
|
6.12
|
6.60
|
6.48
|
4.94
|
4,988,390
|
|
|
9/7/2020
|
-0.49 / -6.94%
|
6.57
|
6.57
|
6.57
|
6.57
|
6.57
|
4.92
|
158,760
|
|
|
9/4/2020
|
-0.53 / -6.98%
|
7.06
|
7.06
|
7.06
|
7.06
|
7.06
|
5.29
|
54,080
|
|
|
9/3/2020
|
-0.57 / -6.99%
|
7.59
|
7.59
|
7.59
|
7.59
|
7.59
|
5.69
|
80,780
|
|
|
9/1/2020
|
-0.61 / -6.96%
|
8.16
|
8.16
|
8.16
|
8.16
|
8.16
|
6.11
|
922,520
|
|
|
8/31/2020
|
-0.65 / -6.90%
|
8.90
|
9.42
|
8.77
|
8.77
|
8.87
|
6.57
|
2,349,310
|
|
|
8/28/2020
|
+0.57 / +6.44%
|
8.85
|
9.43
|
8.50
|
9.42
|
9.29
|
7.06
|
2,989,460
|
|
|
8/27/2020
|
+0.57 / +6.88%
|
8.82
|
8.85
|
8.35
|
8.85
|
8.83
|
6.63
|
2,484,900
|
|
|
8/26/2020
|
+0.54 / +6.98%
|
7.70
|
8.28
|
7.30
|
8.28
|
8.07
|
6.20
|
3,277,050
|
|
|
8/25/2020
|
+0.50 / +6.91%
|
7.74
|
7.74
|
7.70
|
7.74
|
7.74
|
5.80
|
1,327,000
|
|
|
8/24/2020
|
+0.47 / +6.94%
|
7.19
|
7.24
|
6.95
|
7.24
|
7.21
|
5.42
|
1,717,740
|
|
|
8/21/2020
|
+0.44 / +6.95%
|
6.77
|
6.77
|
6.10
|
6.77
|
6.59
|
5.07
|
6,003,930
|
|
|
8/20/2020
|
+0.41 / +6.93%
|
6.33
|
6.33
|
6.33
|
6.33
|
6.33
|
4.74
|
358,290
|
|
|
8/19/2020
|
+0.38 / +6.86%
|
5.92
|
5.92
|
5.92
|
5.92
|
5.92
|
4.44
|
810,160
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|