|
|
Closing price on 9/7/2021
|
|
| Open |
14.15 |
| High |
14.50 |
| Low |
13.80 |
| Volume |
1,046,900 |
| Split-adjusted Price |
10.45 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/11/2021
|
-0.10 / -0.76%
|
13.10
|
13.20
|
12.40
|
13.00
|
12.77
|
9.74
|
727,300
|
|
|
8/10/2021
|
-0.10 / -0.76%
|
13.00
|
13.30
|
12.60
|
13.10
|
12.88
|
9.81
|
832,900
|
|
|
8/9/2021
|
+0.70 / +5.60%
|
13.70
|
13.70
|
12.50
|
13.20
|
13.04
|
9.89
|
984,800
|
|
|
8/6/2021
|
+0.40 / +3.31%
|
12.10
|
12.50
|
11.70
|
12.50
|
12.19
|
9.37
|
657,800
|
|
|
8/5/2021
|
+1.00 / +9.01%
|
11.10
|
12.10
|
10.90
|
12.10
|
11.47
|
9.07
|
542,200
|
|
|
8/4/2021
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.80
|
11.10
|
10.94
|
8.32
|
334,900
|
|
|
8/3/2021
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.80
|
11.10
|
10.93
|
8.32
|
501,800
|
|
|
8/2/2021
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.80
|
11.10
|
10.92
|
8.32
|
346,500
|
|
|
7/30/2021
|
0.00 / 0.00%
|
11.10
|
11.10
|
10.70
|
11.10
|
10.90
|
8.32
|
321,900
|
|
|
7/29/2021
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.70
|
11.10
|
10.90
|
8.32
|
241,000
|
|
|
7/28/2021
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.90
|
11.00
|
10.98
|
8.24
|
121,900
|
|
|
7/27/2021
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.07
|
8.39
|
89,000
|
|
|
7/26/2021
|
0.00 / 0.00%
|
11.20
|
11.40
|
10.80
|
11.20
|
11.06
|
8.39
|
91,500
|
|
|
7/23/2021
|
-0.30 / -2.61%
|
11.60
|
11.70
|
11.20
|
11.20
|
11.48
|
8.39
|
94,404
|
|
|
7/22/2021
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.10
|
11.50
|
11.37
|
8.62
|
228,500
|
|
|
7/21/2021
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.10
|
11.50
|
11.39
|
8.62
|
54,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|