|
Closing price on 9/7/2015
|
|
| Open |
6.10 |
| High |
6.10 |
| Low |
6.00 |
| Volume |
308,670 |
| Split-adjusted Price |
2.88 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2015
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.05
|
2.88
|
308,670
|
|
|
9/4/2015
|
0.00 / 0.00%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.05
|
2.88
|
90,860
|
|
|
9/3/2015
|
-0.10 / -1.64%
|
6.00
|
6.20
|
5.90
|
6.00
|
6.02
|
2.88
|
206,620
|
|
|
9/1/2015
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
2.93
|
491,370
|
|
|
8/31/2015
|
-0.10 / -1.59%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.23
|
2.98
|
339,590
|
|
|
8/28/2015
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.24
|
3.03
|
321,550
|
|
|
8/27/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.29
|
3.03
|
453,020
|
|
|
8/26/2015
|
+0.30 / +5.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.22
|
3.03
|
727,380
|
|
|
8/25/2015
|
-0.10 / -1.64%
|
5.80
|
6.10
|
5.80
|
6.00
|
5.93
|
2.88
|
938,320
|
|
|
8/24/2015
|
-0.40 / -6.15%
|
6.30
|
6.40
|
6.10
|
6.10
|
6.16
|
2.93
|
593,360
|
|
|
8/21/2015
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.30
|
6.50
|
6.37
|
3.12
|
1,305,510
|
|
|
8/20/2015
|
-0.20 / -2.90%
|
6.90
|
6.90
|
6.60
|
6.70
|
6.73
|
3.22
|
512,470
|
|
|
8/19/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.82
|
3.31
|
347,830
|
|
|
8/18/2015
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
3.31
|
255,430
|
|
|
8/17/2015
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.80
|
6.90
|
6.94
|
3.31
|
580,650
|
|
|
8/14/2015
|
-0.20 / -2.82%
|
7.20
|
7.20
|
6.80
|
6.90
|
6.95
|
3.31
|
888,860
|
|
|
8/13/2015
|
-0.20 / -2.74%
|
7.30
|
7.30
|
7.00
|
7.10
|
7.11
|
3.41
|
568,350
|
|
|
8/12/2015
|
-0.10 / -1.35%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.25
|
3.51
|
860,640
|
|
|
8/11/2015
|
+0.20 / +2.78%
|
7.30
|
7.70
|
7.20
|
7.40
|
7.47
|
3.55
|
2,417,170
|
|
|
8/10/2015
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.10
|
7.20
|
7.25
|
3.46
|
575,560
|
|
|
8/7/2015
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.20
|
7.20
|
7.28
|
3.46
|
449,070
|
|
|
8/6/2015
|
0.00 / 0.00%
|
7.40
|
7.60
|
7.20
|
7.20
|
7.42
|
3.46
|
2,258,510
|
|
|
8/5/2015
|
+0.30 / +4.35%
|
7.00
|
7.20
|
6.90
|
7.20
|
7.06
|
3.46
|
1,153,560
|
|
|
8/4/2015
|
+0.10 / +1.47%
|
6.90
|
7.10
|
6.90
|
6.90
|
6.96
|
3.31
|
776,840
|
|
|
8/3/2015
|
-0.30 / -4.23%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.90
|
3.27
|
900,220
|
|
|
7/31/2015
|
+0.30 / +4.41%
|
6.90
|
7.20
|
6.90
|
7.10
|
7.10
|
3.41
|
1,421,550
|
|
|
7/30/2015
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.85
|
3.27
|
248,880
|
|
|
7/29/2015
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.87
|
3.31
|
225,140
|
|
|
7/28/2015
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.80
|
6.80
|
6.80
|
3.27
|
136,740
|
|
|
7/27/2015
|
+0.20 / +2.99%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.84
|
3.31
|
461,390
|
|
|