|
Closing price on 9/6/2016
|
|
| Open |
4.50 |
| High |
4.50 |
| Low |
4.40 |
| Volume |
111,310 |
| Split-adjusted Price |
2.37 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/11/2016
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.70
|
4.80
|
4.80
|
2.52
|
141,650
|
|
|
8/10/2016
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.71
|
2.52
|
70,520
|
|
|
8/9/2016
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.69
|
2.47
|
202,680
|
|
|
8/8/2016
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.60
|
4.70
|
4.64
|
2.47
|
141,100
|
|
|
8/5/2016
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.50
|
4.70
|
4.61
|
2.47
|
259,710
|
|
|
8/4/2016
|
-0.10 / -2.08%
|
4.70
|
4.70
|
4.70
|
4.70
|
4.70
|
2.47
|
82,270
|
|
|
8/3/2016
|
0.00 / 0.00%
|
4.70
|
4.80
|
4.70
|
4.80
|
4.72
|
2.52
|
129,160
|
|
|
8/2/2016
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.70
|
2.52
|
126,010
|
|
|
8/1/2016
|
-0.10 / -2.08%
|
4.80
|
4.80
|
4.70
|
4.70
|
4.75
|
2.47
|
96,970
|
|
|
7/29/2016
|
-0.10 / -2.04%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
2.52
|
40,890
|
|
|
7/28/2016
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.85
|
2.58
|
81,820
|
|
|
7/27/2016
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.80
|
4.90
|
4.88
|
2.58
|
104,890
|
|
|
7/26/2016
|
0.00 / 0.00%
|
4.80
|
4.90
|
4.80
|
4.90
|
4.83
|
2.58
|
16,350
|
|
|