|
Closing price on 1/23/2026
|
|
| Open |
7.32 |
| High |
7.50 |
| Low |
7.05 |
| Volume |
15,700 |
| Split-adjusted Price |
7.46 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.11 / -1.45%
|
7.32
|
7.50
|
7.05
|
7.46
|
7.30
|
7.46
|
15,700
|
|
|
1/22/2026
|
+0.02 / +0.26%
|
7.25
|
7.59
|
7.20
|
7.57
|
7.50
|
7.57
|
9,300
|
|
|
1/21/2026
|
0.00 / 0.00%
|
7.16
|
7.55
|
7.16
|
7.55
|
7.52
|
7.55
|
17,700
|
|
|
1/20/2026
|
+0.08 / +1.07%
|
7.46
|
7.55
|
7.46
|
7.55
|
7.50
|
7.55
|
46,500
|
|
|
1/19/2026
|
+0.02 / +0.27%
|
7.45
|
7.54
|
7.40
|
7.47
|
7.48
|
7.47
|
37,500
|
|
|
1/16/2026
|
0.00 / 0.00%
|
7.36
|
7.50
|
7.36
|
7.45
|
7.49
|
7.45
|
56,000
|
|
|
1/15/2026
|
-0.06 / -0.80%
|
7.33
|
7.55
|
7.00
|
7.45
|
7.23
|
7.45
|
18,100
|
|
|
1/14/2026
|
+0.01 / +0.13%
|
7.54
|
7.56
|
7.39
|
7.51
|
7.45
|
7.51
|
18,500
|
|
|
1/13/2026
|
-0.01 / -0.13%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.48
|
7.50
|
26,200
|
|
|
1/12/2026
|
+0.12 / +1.62%
|
7.51
|
7.52
|
7.14
|
7.51
|
7.45
|
7.51
|
3,800
|
|
|
1/9/2026
|
-0.11 / -1.47%
|
7.13
|
7.45
|
7.12
|
7.39
|
7.22
|
7.39
|
6,100
|
|
|
1/8/2026
|
+0.12 / +1.63%
|
7.38
|
7.50
|
7.37
|
7.50
|
7.46
|
7.50
|
21,300
|
|
|
1/7/2026
|
+0.02 / +0.27%
|
7.59
|
7.59
|
7.01
|
7.38
|
7.20
|
7.38
|
11,400
|
|
|
1/6/2026
|
0.00 / 0.00%
|
7.30
|
7.36
|
7.02
|
7.36
|
7.30
|
7.36
|
12,100
|
|
|
1/5/2026
|
+0.05 / +0.68%
|
7.31
|
7.40
|
7.30
|
7.36
|
7.32
|
7.36
|
5,600
|
|
|
12/31/2025
|
-0.10 / -1.35%
|
7.41
|
7.41
|
7.21
|
7.31
|
7.33
|
7.31
|
16,100
|
|
|
12/30/2025
|
+0.26 / +3.64%
|
7.43
|
7.43
|
7.14
|
7.41
|
7.26
|
7.41
|
1,900
|
|
|
12/29/2025
|
-0.17 / -2.32%
|
7.38
|
7.69
|
7.11
|
7.15
|
7.21
|
7.15
|
83,100
|
|
|
12/26/2025
|
-0.26 / -3.43%
|
7.33
|
7.49
|
7.30
|
7.32
|
7.32
|
7.32
|
34,900
|
|
|
12/25/2025
|
+0.01 / +0.13%
|
7.40
|
7.58
|
7.34
|
7.58
|
7.40
|
7.58
|
18,100
|
|
|
12/24/2025
|
-0.03 / -0.39%
|
7.59
|
7.59
|
7.49
|
7.57
|
7.51
|
7.57
|
4,800
|
|
|
12/23/2025
|
+0.10 / +1.33%
|
7.50
|
7.69
|
7.50
|
7.60
|
7.54
|
7.60
|
10,300
|
|
|
12/22/2025
|
-0.30 / -3.85%
|
7.74
|
7.74
|
7.50
|
7.50
|
7.60
|
7.50
|
29,600
|
|
|
12/19/2025
|
+0.05 / +0.65%
|
7.69
|
7.80
|
7.69
|
7.80
|
7.78
|
7.80
|
14,400
|
|
|
12/18/2025
|
+0.05 / +0.65%
|
7.44
|
8.00
|
7.40
|
7.75
|
7.86
|
7.75
|
130,800
|
|
|
12/17/2025
|
0.00 / 0.00%
|
7.68
|
7.79
|
7.41
|
7.70
|
7.66
|
7.70
|
12,600
|
|
|
12/16/2025
|
-0.09 / -1.16%
|
7.79
|
7.79
|
7.30
|
7.70
|
7.63
|
7.70
|
3,500
|
|
|
12/15/2025
|
+0.09 / +1.17%
|
7.50
|
7.99
|
7.17
|
7.79
|
7.53
|
7.79
|
124,400
|
|
|
12/12/2025
|
-0.01 / -0.13%
|
7.70
|
7.97
|
7.60
|
7.70
|
7.76
|
7.70
|
37,200
|
|
|
12/11/2025
|
0.00 / 0.00%
|
7.65
|
7.85
|
7.65
|
7.71
|
7.73
|
7.71
|
181,600
|
|
|