|
Closing price on 1/4/2018
|
|
| Open |
4.24 |
| High |
4.29 |
| Low |
4.15 |
| Volume |
6,630 |
| Split-adjusted Price |
2.48 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2018
|
0.00 / 0.00%
|
4.24
|
4.29
|
4.15
|
4.20
|
4.22
|
2.48
|
6,630
|
|
|
1/3/2018
|
-0.03 / -0.71%
|
4.30
|
4.30
|
4.06
|
4.20
|
4.08
|
2.48
|
16,920
|
|
|
1/2/2018
|
+0.10 / +2.42%
|
4.13
|
4.24
|
4.13
|
4.23
|
4.22
|
2.50
|
63,500
|
|
|
12/29/2017
|
+0.01 / +0.24%
|
4.02
|
4.14
|
4.02
|
4.13
|
4.08
|
2.44
|
12,990
|
|
|
12/28/2017
|
-0.05 / -1.20%
|
4.12
|
4.12
|
4.05
|
4.12
|
4.09
|
2.43
|
17,860
|
|
|
12/27/2017
|
-0.01 / -0.24%
|
4.01
|
4.19
|
4.00
|
4.17
|
4.02
|
2.46
|
88,760
|
|
|
12/26/2017
|
0.00 / 0.00%
|
4.06
|
4.20
|
4.06
|
4.18
|
4.13
|
2.47
|
3,470
|
|
|
12/25/2017
|
+0.08 / +1.95%
|
4.07
|
4.20
|
4.07
|
4.18
|
4.11
|
2.47
|
17,280
|
|
|
12/22/2017
|
-0.08 / -1.91%
|
4.11
|
4.12
|
4.10
|
4.10
|
4.11
|
2.42
|
4,430
|
|
|
12/21/2017
|
-0.02 / -0.48%
|
4.15
|
4.20
|
4.15
|
4.18
|
4.17
|
2.47
|
6,310
|
|
|
12/20/2017
|
+0.04 / +0.96%
|
4.20
|
4.20
|
4.14
|
4.20
|
4.16
|
2.48
|
18,530
|
|
|
12/19/2017
|
-0.09 / -2.12%
|
4.27
|
4.27
|
4.15
|
4.16
|
4.17
|
2.45
|
32,160
|
|
|
12/18/2017
|
-0.03 / -0.70%
|
4.27
|
4.28
|
4.17
|
4.25
|
4.20
|
2.51
|
27,160
|
|
|
12/15/2017
|
+0.07 / +1.66%
|
4.20
|
4.30
|
4.17
|
4.28
|
4.24
|
2.53
|
5,770
|
|
|
12/14/2017
|
+0.09 / +2.18%
|
4.04
|
4.21
|
4.04
|
4.21
|
4.12
|
2.48
|
24,540
|
|
|
12/13/2017
|
-0.10 / -2.37%
|
4.15
|
4.22
|
4.12
|
4.12
|
4.15
|
2.43
|
2,810
|
|
|
12/12/2017
|
-0.03 / -0.71%
|
4.12
|
4.30
|
4.12
|
4.22
|
4.19
|
2.49
|
10,020
|
|
|
12/11/2017
|
+0.05 / +1.19%
|
4.25
|
4.25
|
4.20
|
4.25
|
4.24
|
2.51
|
260
|
|
|
12/8/2017
|
-0.06 / -1.41%
|
4.29
|
4.30
|
4.20
|
4.20
|
4.26
|
2.48
|
4,700
|
|
|
12/7/2017
|
0.00 / 0.00%
|
4.26
|
4.30
|
4.25
|
4.26
|
4.27
|
2.51
|
1,660
|
|
|
12/6/2017
|
+0.02 / +0.47%
|
4.24
|
4.28
|
4.23
|
4.26
|
4.25
|
2.51
|
6,490
|
|
|
12/5/2017
|
-0.05 / -1.17%
|
4.32
|
4.32
|
4.12
|
4.24
|
4.17
|
2.50
|
50,550
|
|
|
12/4/2017
|
0.00 / 0.00%
|
4.29
|
4.32
|
4.25
|
4.29
|
4.26
|
2.53
|
13,390
|
|
|
12/1/2017
|
+0.07 / +1.66%
|
4.33
|
4.33
|
4.17
|
4.29
|
4.20
|
2.53
|
18,800
|
|
|
11/30/2017
|
-0.08 / -1.86%
|
4.16
|
4.38
|
4.16
|
4.22
|
4.33
|
2.49
|
94,340
|
|
|
11/29/2017
|
-0.05 / -1.15%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.31
|
2.54
|
3,300
|
|
|
11/28/2017
|
-0.03 / -0.68%
|
4.38
|
4.38
|
4.30
|
4.35
|
4.33
|
2.57
|
8,640
|
|
|
11/27/2017
|
+0.02 / +0.46%
|
4.36
|
4.38
|
4.30
|
4.38
|
4.36
|
2.58
|
24,840
|
|
|
11/24/2017
|
+0.06 / +1.40%
|
4.38
|
4.38
|
4.30
|
4.36
|
4.35
|
2.57
|
20,960
|
|
|
11/23/2017
|
+0.24 / +5.91%
|
4.00
|
4.30
|
4.00
|
4.30
|
4.21
|
2.54
|
66,640
|
|
|