|
Closing price on 10/28/2025
|
|
| Open |
6.48 |
| High |
6.50 |
| Low |
6.28 |
| Volume |
28,900 |
| Split-adjusted Price |
6.50 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/28/2025
|
+0.02 / +0.31%
|
6.48
|
6.50
|
6.28
|
6.50
|
6.48
|
6.50
|
28,900
|
|
|
10/27/2025
|
+0.08 / +1.25%
|
6.40
|
6.50
|
6.28
|
6.48
|
6.44
|
6.48
|
45,400
|
|
|
10/24/2025
|
-0.02 / -0.31%
|
6.30
|
6.50
|
6.27
|
6.40
|
6.41
|
6.40
|
71,700
|
|
|
10/23/2025
|
-0.02 / -0.31%
|
6.25
|
6.44
|
6.25
|
6.42
|
6.30
|
6.42
|
17,900
|
|
|
10/22/2025
|
-0.05 / -0.77%
|
6.40
|
6.45
|
6.21
|
6.44
|
6.29
|
6.44
|
25,700
|
|
|
10/21/2025
|
-0.01 / -0.15%
|
6.45
|
6.50
|
6.08
|
6.49
|
6.37
|
6.49
|
86,100
|
|
|
10/20/2025
|
+0.24 / +3.83%
|
6.02
|
6.50
|
5.93
|
6.50
|
6.37
|
6.50
|
125,000
|
|
|
10/17/2025
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.25
|
6.26
|
6.26
|
6.26
|
53,400
|
|
|
10/16/2025
|
+0.06 / +0.97%
|
6.20
|
6.30
|
5.77
|
6.26
|
6.08
|
6.26
|
112,200
|
|
|
10/15/2025
|
-0.05 / -0.80%
|
6.26
|
6.38
|
5.82
|
6.20
|
6.20
|
6.20
|
178,100
|
|
|
10/14/2025
|
-0.35 / -5.30%
|
6.59
|
6.60
|
6.16
|
6.25
|
6.26
|
6.25
|
81,800
|
|
|
10/13/2025
|
-0.11 / -1.64%
|
6.35
|
6.80
|
6.25
|
6.60
|
6.44
|
6.60
|
167,200
|
|
|
10/10/2025
|
-0.07 / -1.03%
|
6.78
|
6.84
|
6.71
|
6.71
|
6.78
|
6.71
|
27,500
|
|
|
10/9/2025
|
-0.06 / -0.88%
|
6.84
|
6.86
|
6.78
|
6.78
|
6.83
|
6.78
|
45,800
|
|
|
10/8/2025
|
0.00 / 0.00%
|
6.84
|
6.85
|
6.76
|
6.84
|
6.81
|
6.84
|
74,400
|
|
|
10/7/2025
|
+0.01 / +0.15%
|
6.83
|
6.90
|
6.80
|
6.84
|
6.84
|
6.84
|
101,200
|
|
|
10/6/2025
|
-0.02 / -0.29%
|
6.84
|
6.85
|
6.80
|
6.83
|
6.84
|
6.83
|
67,600
|
|
|
10/3/2025
|
-0.01 / -0.15%
|
6.80
|
6.85
|
6.76
|
6.85
|
6.81
|
6.85
|
83,800
|
|
|
10/2/2025
|
-0.03 / -0.44%
|
6.89
|
6.89
|
6.77
|
6.86
|
6.87
|
6.86
|
57,600
|
|
|
10/1/2025
|
+0.01 / +0.15%
|
6.77
|
6.89
|
6.76
|
6.89
|
6.85
|
6.89
|
76,400
|
|
|
9/30/2025
|
+0.02 / +0.29%
|
6.89
|
6.95
|
6.70
|
6.88
|
6.87
|
6.88
|
196,500
|
|
|
9/29/2025
|
+0.03 / +0.44%
|
6.83
|
6.90
|
6.70
|
6.86
|
6.81
|
6.86
|
148,800
|
|
|
9/26/2025
|
+0.01 / +0.15%
|
6.85
|
6.89
|
6.73
|
6.83
|
6.82
|
6.83
|
263,600
|
|
|
9/25/2025
|
+0.33 / +5.08%
|
6.50
|
6.90
|
6.50
|
6.82
|
6.76
|
6.82
|
274,500
|
|
|
9/24/2025
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.49
|
6.49
|
6.50
|
6.49
|
70,400
|
|
|
9/23/2025
|
+0.04 / +0.62%
|
6.41
|
6.50
|
6.40
|
6.49
|
6.46
|
6.49
|
36,100
|
|
|
9/22/2025
|
+0.10 / +1.57%
|
6.35
|
6.55
|
6.35
|
6.45
|
6.51
|
6.45
|
251,900
|
|
|
9/19/2025
|
-0.10 / -1.55%
|
6.32
|
6.48
|
6.21
|
6.35
|
6.44
|
6.35
|
59,200
|
|
|
9/18/2025
|
-0.05 / -0.77%
|
6.42
|
6.49
|
6.38
|
6.45
|
6.45
|
6.45
|
40,500
|
|
|
9/17/2025
|
+0.05 / +0.78%
|
6.45
|
6.50
|
6.32
|
6.50
|
6.45
|
6.50
|
45,600
|
|
|