|
Closing price on 11/18/2020
|
|
| Open |
5.08 |
| High |
5.45 |
| Low |
5.07 |
| Volume |
1,367,280 |
| Split-adjusted Price |
4.08 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2020
|
+0.35 / +6.86%
|
5.08
|
5.45
|
5.07
|
5.45
|
5.32
|
4.08
|
1,367,280
|
|
|
11/17/2020
|
0.00 / 0.00%
|
5.10
|
5.14
|
5.05
|
5.10
|
5.08
|
3.82
|
225,870
|
|
|
11/16/2020
|
0.00 / 0.00%
|
5.17
|
5.18
|
5.07
|
5.10
|
5.10
|
3.82
|
193,690
|
|
|
11/13/2020
|
+0.10 / +2.00%
|
5.00
|
5.15
|
4.87
|
5.10
|
5.05
|
3.82
|
601,720
|
|
|
11/12/2020
|
-0.04 / -0.79%
|
5.04
|
5.04
|
4.99
|
5.00
|
5.01
|
3.75
|
230,040
|
|
|
11/11/2020
|
-0.06 / -1.18%
|
5.09
|
5.16
|
5.02
|
5.04
|
5.10
|
3.78
|
118,450
|
|
|
11/10/2020
|
-0.03 / -0.58%
|
5.13
|
5.19
|
5.00
|
5.10
|
5.05
|
3.82
|
308,640
|
|
|
11/9/2020
|
-0.06 / -1.16%
|
5.19
|
5.19
|
5.10
|
5.13
|
5.14
|
3.84
|
245,280
|
|
|
11/6/2020
|
-0.02 / -0.38%
|
5.17
|
5.20
|
5.11
|
5.19
|
5.16
|
3.89
|
142,900
|
|
|
11/5/2020
|
0.00 / 0.00%
|
5.24
|
5.24
|
5.11
|
5.21
|
5.19
|
3.90
|
182,580
|
|
|
11/4/2020
|
0.00 / 0.00%
|
5.28
|
5.28
|
5.16
|
5.21
|
5.21
|
3.90
|
165,750
|
|
|
11/3/2020
|
+0.02 / +0.39%
|
5.30
|
5.30
|
5.18
|
5.21
|
5.22
|
3.90
|
112,910
|
|
|
11/2/2020
|
+0.12 / +2.37%
|
5.04
|
5.30
|
5.04
|
5.19
|
5.18
|
3.89
|
136,330
|
|
|
10/30/2020
|
+0.04 / +0.80%
|
5.00
|
5.10
|
5.00
|
5.07
|
5.04
|
3.80
|
169,550
|
|
|
10/29/2020
|
+0.09 / +1.82%
|
4.90
|
5.15
|
4.70
|
5.03
|
4.90
|
3.77
|
324,040
|
|
|
10/28/2020
|
-0.31 / -5.90%
|
5.25
|
5.25
|
4.92
|
4.94
|
5.03
|
3.70
|
521,330
|
|
|
10/27/2020
|
-0.27 / -4.89%
|
5.47
|
5.52
|
5.25
|
5.25
|
5.37
|
3.93
|
415,510
|
|
|
10/26/2020
|
-0.11 / -1.95%
|
5.65
|
5.69
|
5.52
|
5.52
|
5.60
|
4.14
|
262,830
|
|
|
10/23/2020
|
+0.01 / +0.18%
|
5.60
|
5.65
|
5.58
|
5.63
|
5.61
|
4.22
|
428,120
|
|
|
10/22/2020
|
-0.06 / -1.06%
|
5.70
|
5.70
|
5.60
|
5.62
|
5.62
|
4.21
|
316,410
|
|
|
10/21/2020
|
-0.07 / -1.22%
|
5.80
|
5.80
|
5.64
|
5.68
|
5.71
|
4.26
|
221,190
|
|
|
10/20/2020
|
+0.17 / +3.05%
|
5.65
|
5.80
|
5.60
|
5.75
|
5.75
|
4.31
|
360,160
|
|
|
10/19/2020
|
-0.01 / -0.18%
|
5.80
|
5.80
|
5.58
|
5.58
|
5.68
|
4.18
|
456,870
|
|
|
10/16/2020
|
-0.16 / -2.78%
|
5.70
|
5.75
|
5.47
|
5.59
|
5.58
|
4.19
|
1,112,220
|
|
|
10/15/2020
|
-0.20 / -3.36%
|
5.82
|
5.95
|
5.75
|
5.75
|
5.78
|
4.31
|
928,390
|
|
|
10/14/2020
|
-0.12 / -1.98%
|
6.05
|
6.10
|
5.95
|
5.95
|
6.02
|
4.46
|
432,440
|
|
|
10/13/2020
|
-0.01 / -0.16%
|
6.07
|
6.10
|
5.96
|
6.07
|
6.04
|
4.55
|
607,340
|
|
|
10/12/2020
|
-0.11 / -1.78%
|
6.20
|
6.25
|
6.06
|
6.08
|
6.14
|
4.56
|
570,080
|
|
|
10/9/2020
|
+0.01 / +0.16%
|
6.18
|
6.25
|
6.12
|
6.19
|
6.18
|
4.64
|
468,430
|
|
|
10/8/2020
|
-0.09 / -1.44%
|
6.30
|
6.30
|
6.11
|
6.18
|
6.17
|
4.63
|
398,420
|
|
|