|
Closing price on 9/4/2019
|
|
| Open |
3.35 |
| High |
3.42 |
| Low |
3.35 |
| Volume |
82,860 |
| Split-adjusted Price |
2.33 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2019
|
+0.03 / +0.89%
|
3.35
|
3.42
|
3.35
|
3.40
|
3.37
|
2.33
|
82,860
|
|
|
9/3/2019
|
0.00 / 0.00%
|
3.36
|
3.37
|
3.36
|
3.37
|
3.37
|
2.31
|
43,230
|
|
|
8/30/2019
|
+0.02 / +0.60%
|
3.40
|
3.40
|
3.35
|
3.37
|
3.36
|
2.31
|
57,430
|
|
|
8/29/2019
|
-0.02 / -0.59%
|
3.35
|
3.37
|
3.35
|
3.35
|
3.35
|
2.29
|
15,820
|
|
|
8/28/2019
|
+0.01 / +0.30%
|
3.36
|
3.37
|
3.36
|
3.37
|
3.37
|
2.31
|
8,280
|
|
|
8/27/2019
|
+0.01 / +0.30%
|
3.40
|
3.41
|
3.36
|
3.36
|
3.38
|
2.30
|
6,980
|
|
|
8/26/2019
|
-0.02 / -0.59%
|
3.36
|
3.37
|
3.33
|
3.35
|
3.36
|
2.29
|
41,710
|
|
|
8/23/2019
|
0.00 / 0.00%
|
3.38
|
3.38
|
3.36
|
3.37
|
3.37
|
2.31
|
15,080
|
|
|
8/22/2019
|
-0.03 / -0.88%
|
3.37
|
3.40
|
3.35
|
3.37
|
3.40
|
2.31
|
17,360
|
|
|
8/21/2019
|
+0.02 / +0.59%
|
3.38
|
3.40
|
3.37
|
3.40
|
3.39
|
2.33
|
7,670
|
|
|
8/20/2019
|
-0.02 / -0.59%
|
3.44
|
3.44
|
3.38
|
3.38
|
3.39
|
2.31
|
9,140
|
|
|
8/19/2019
|
0.00 / 0.00%
|
3.39
|
3.42
|
3.39
|
3.40
|
3.40
|
2.33
|
4,170
|
|
|
8/16/2019
|
0.00 / 0.00%
|
3.40
|
3.43
|
3.33
|
3.40
|
3.39
|
2.33
|
58,150
|
|
|
8/15/2019
|
-0.02 / -0.58%
|
3.40
|
3.40
|
3.35
|
3.40
|
3.37
|
2.33
|
68,180
|
|
|
8/14/2019
|
-0.02 / -0.58%
|
3.40
|
3.45
|
3.40
|
3.42
|
3.41
|
2.34
|
13,200
|
|
|
8/13/2019
|
0.00 / 0.00%
|
3.44
|
3.44
|
3.43
|
3.44
|
3.44
|
2.36
|
1,040
|
|
|
8/12/2019
|
+0.05 / +1.47%
|
3.39
|
3.44
|
3.39
|
3.44
|
3.39
|
2.36
|
62,450
|
|
|
8/9/2019
|
-0.04 / -1.17%
|
3.43
|
3.44
|
3.39
|
3.39
|
3.41
|
2.32
|
11,040
|
|
|
8/8/2019
|
0.00 / 0.00%
|
3.40
|
3.43
|
3.38
|
3.43
|
3.39
|
2.35
|
18,300
|
|
|
8/7/2019
|
+0.02 / +0.59%
|
3.38
|
3.44
|
3.38
|
3.43
|
3.41
|
2.35
|
2,410
|
|
|
8/6/2019
|
-0.01 / -0.29%
|
3.41
|
3.41
|
3.38
|
3.41
|
3.41
|
2.33
|
33,760
|
|
|
8/5/2019
|
-0.03 / -0.87%
|
3.48
|
3.48
|
3.41
|
3.42
|
3.43
|
2.34
|
11,670
|
|
|
8/2/2019
|
+0.02 / +0.58%
|
3.46
|
3.47
|
3.43
|
3.45
|
3.43
|
2.36
|
10,190
|
|
|
8/1/2019
|
-0.02 / -0.58%
|
3.45
|
3.46
|
3.42
|
3.43
|
3.44
|
2.35
|
44,740
|
|
|
7/31/2019
|
-0.03 / -0.86%
|
3.48
|
3.48
|
3.43
|
3.45
|
3.46
|
2.36
|
36,150
|
|
|
7/30/2019
|
-0.02 / -0.57%
|
3.43
|
3.49
|
3.43
|
3.48
|
3.46
|
2.38
|
9,970
|
|
|
7/29/2019
|
+0.01 / +0.29%
|
3.50
|
3.50
|
3.45
|
3.50
|
3.47
|
2.40
|
22,210
|
|
|
7/26/2019
|
+0.02 / +0.58%
|
3.48
|
3.50
|
3.46
|
3.49
|
3.49
|
2.39
|
21,770
|
|
|
7/25/2019
|
-0.02 / -0.57%
|
3.45
|
3.51
|
3.45
|
3.47
|
3.48
|
2.38
|
23,290
|
|
|
7/24/2019
|
-0.02 / -0.57%
|
3.52
|
3.52
|
3.46
|
3.49
|
3.50
|
2.39
|
66,940
|
|
|