|
Closing price on 11/19/2018
|
|
| Open |
3.40 |
| High |
3.42 |
| Low |
3.38 |
| Volume |
11,500 |
| Split-adjusted Price |
2.01 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/19/2018
|
+0.01 / +0.29%
|
3.40
|
3.42
|
3.38
|
3.40
|
3.39
|
2.01
|
11,500
|
|
|
11/16/2018
|
+0.01 / +0.30%
|
3.40
|
3.40
|
3.38
|
3.39
|
3.39
|
2.00
|
8,930
|
|
|
11/15/2018
|
-0.01 / -0.29%
|
3.39
|
3.40
|
3.38
|
3.38
|
3.39
|
1.99
|
9,820
|
|
|
11/14/2018
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.39
|
3.39
|
3.40
|
2.00
|
13,340
|
|
|
11/13/2018
|
-0.01 / -0.29%
|
3.39
|
3.40
|
3.39
|
3.39
|
3.39
|
2.00
|
22,400
|
|
|
11/12/2018
|
-0.03 / -0.87%
|
3.43
|
3.43
|
3.39
|
3.40
|
3.41
|
2.01
|
8,060
|
|
|
11/9/2018
|
+0.03 / +0.88%
|
3.38
|
3.43
|
3.38
|
3.43
|
3.41
|
2.02
|
15,540
|
|
|
11/8/2018
|
-0.02 / -0.58%
|
3.37
|
3.42
|
3.37
|
3.40
|
3.39
|
2.01
|
33,010
|
|
|
11/7/2018
|
-0.06 / -1.72%
|
3.45
|
3.46
|
3.36
|
3.42
|
3.40
|
2.02
|
32,690
|
|
|
11/6/2018
|
+0.08 / +2.35%
|
3.48
|
3.48
|
3.38
|
3.48
|
3.46
|
2.05
|
6,860
|
|
|
11/5/2018
|
-0.05 / -1.45%
|
3.42
|
3.44
|
3.40
|
3.40
|
3.43
|
2.01
|
36,480
|
|
|
11/2/2018
|
0.00 / 0.00%
|
3.48
|
3.48
|
3.35
|
3.45
|
3.40
|
2.04
|
64,130
|
|
|
11/1/2018
|
-0.04 / -1.15%
|
3.49
|
3.49
|
3.40
|
3.45
|
3.46
|
2.04
|
10,900
|
|
|
10/31/2018
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.48
|
3.49
|
3.49
|
2.06
|
5,250
|
|
|
10/30/2018
|
-0.01 / -0.29%
|
3.43
|
3.51
|
3.40
|
3.49
|
3.45
|
2.06
|
71,880
|
|
|
10/29/2018
|
0.00 / 0.00%
|
3.55
|
3.55
|
3.50
|
3.50
|
3.54
|
2.06
|
11,010
|
|
|
10/26/2018
|
-0.01 / -0.28%
|
3.51
|
3.55
|
3.48
|
3.50
|
3.51
|
2.06
|
10,550
|
|
|
10/25/2018
|
-0.07 / -1.96%
|
3.58
|
3.58
|
3.43
|
3.51
|
3.46
|
2.07
|
20,250
|
|
|
10/24/2018
|
-0.02 / -0.56%
|
3.62
|
3.62
|
3.50
|
3.58
|
3.51
|
2.11
|
31,650
|
|
|
10/23/2018
|
0.00 / 0.00%
|
3.65
|
3.65
|
3.50
|
3.60
|
3.56
|
2.12
|
29,190
|
|
|
10/22/2018
|
-0.12 / -3.23%
|
3.72
|
3.72
|
3.57
|
3.60
|
3.58
|
2.12
|
39,670
|
|
|
10/19/2018
|
-0.02 / -0.53%
|
3.62
|
3.72
|
3.62
|
3.72
|
3.64
|
2.19
|
2,200
|
|
|
10/18/2018
|
+0.06 / +1.63%
|
3.65
|
3.74
|
3.65
|
3.74
|
3.70
|
2.21
|
380
|
|
|
10/17/2018
|
+0.01 / +0.27%
|
3.67
|
3.73
|
3.67
|
3.68
|
3.69
|
2.17
|
44,180
|
|
|
10/16/2018
|
+0.02 / +0.55%
|
3.65
|
3.67
|
3.65
|
3.67
|
3.66
|
2.17
|
29,790
|
|
|
10/15/2018
|
+0.05 / +1.39%
|
3.66
|
3.67
|
3.53
|
3.65
|
3.58
|
2.15
|
96,250
|
|
|
10/12/2018
|
+0.01 / +0.28%
|
3.54
|
3.60
|
3.53
|
3.60
|
3.58
|
2.12
|
17,890
|
|
|
10/11/2018
|
-0.10 / -2.71%
|
3.63
|
3.63
|
3.56
|
3.59
|
3.60
|
2.12
|
50,000
|
|
|
10/10/2018
|
0.00 / 0.00%
|
3.69
|
3.71
|
3.63
|
3.69
|
3.68
|
2.18
|
2,620
|
|
|
10/9/2018
|
+0.08 / +2.22%
|
3.67
|
3.69
|
3.63
|
3.69
|
3.64
|
2.18
|
18,690
|
|
|