|
|
Closing price on 12/10/2025
|
|
| Open |
7.87 |
| High |
7.87 |
| Low |
7.71 |
| Volume |
20,600 |
| Split-adjusted Price |
7.71 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2025
|
-0.16 / -2.03%
|
7.87
|
7.87
|
7.71
|
7.71
|
7.73
|
7.71
|
20,600
|
|
|
12/9/2025
|
-0.13 / -1.63%
|
8.00
|
8.00
|
7.71
|
7.87
|
7.78
|
7.87
|
20,000
|
|
|
12/8/2025
|
0.00 / 0.00%
|
7.99
|
8.02
|
7.71
|
8.00
|
7.97
|
8.00
|
154,900
|
|
|
12/5/2025
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.61
|
8.00
|
7.84
|
8.00
|
112,100
|
|
|
12/4/2025
|
0.00 / 0.00%
|
8.07
|
8.07
|
7.88
|
8.00
|
8.00
|
8.00
|
276,600
|
|
|
12/3/2025
|
-0.01 / -0.12%
|
8.00
|
8.05
|
7.81
|
8.00
|
8.00
|
8.00
|
134,300
|
|
|
12/2/2025
|
+0.41 / +5.39%
|
7.76
|
8.02
|
7.54
|
8.01
|
7.92
|
8.01
|
470,500
|
|
|
12/1/2025
|
+0.22 / +2.98%
|
7.38
|
7.62
|
7.36
|
7.60
|
7.43
|
7.60
|
224,500
|
|
|
11/28/2025
|
-0.22 / -2.89%
|
7.60
|
7.60
|
7.38
|
7.38
|
7.49
|
7.38
|
32,200
|
|
|
11/27/2025
|
-0.19 / -2.44%
|
7.79
|
7.79
|
7.32
|
7.60
|
7.61
|
7.60
|
10,900
|
|
|
11/26/2025
|
-0.01 / -0.13%
|
7.61
|
7.79
|
7.60
|
7.79
|
7.65
|
7.79
|
36,700
|
|
|
11/25/2025
|
+0.17 / +2.23%
|
7.60
|
8.00
|
7.31
|
7.80
|
7.60
|
7.80
|
126,000
|
|
|
11/24/2025
|
+0.03 / +0.39%
|
7.60
|
7.66
|
7.59
|
7.63
|
7.61
|
7.63
|
173,900
|
|
|
11/21/2025
|
+0.10 / +1.33%
|
7.23
|
7.60
|
7.23
|
7.60
|
7.51
|
7.60
|
199,400
|
|
|
11/20/2025
|
0.00 / 0.00%
|
7.16
|
7.58
|
7.16
|
7.50
|
7.47
|
7.50
|
188,400
|
|
|
11/19/2025
|
-0.03 / -0.40%
|
7.53
|
7.65
|
7.01
|
7.50
|
7.30
|
7.50
|
241,000
|
|
|
11/18/2025
|
+0.02 / +0.27%
|
7.52
|
7.61
|
7.00
|
7.53
|
7.46
|
7.53
|
477,900
|
|
|
11/17/2025
|
+0.07 / +0.94%
|
7.46
|
7.71
|
7.45
|
7.51
|
7.58
|
7.51
|
370,600
|
|
|
11/14/2025
|
+0.44 / +6.29%
|
7.00
|
7.49
|
6.99
|
7.44
|
7.37
|
7.44
|
531,800
|
|
|
11/13/2025
|
+0.01 / +0.14%
|
6.99
|
7.00
|
6.81
|
7.00
|
6.99
|
7.00
|
141,000
|
|
|
11/12/2025
|
+0.09 / +1.30%
|
6.96
|
7.00
|
6.95
|
6.99
|
6.99
|
6.99
|
57,900
|
|
|
11/11/2025
|
-0.08 / -1.15%
|
6.96
|
7.00
|
6.90
|
6.90
|
6.98
|
6.90
|
96,400
|
|
|
11/10/2025
|
+0.22 / +3.25%
|
6.75
|
7.00
|
6.63
|
6.98
|
6.95
|
6.98
|
119,700
|
|
|
11/7/2025
|
-0.19 / -2.73%
|
6.97
|
7.00
|
6.71
|
6.76
|
6.97
|
6.76
|
67,600
|
|
|
11/6/2025
|
+0.15 / +2.21%
|
6.94
|
7.00
|
6.61
|
6.95
|
6.96
|
6.95
|
84,300
|
|
|
11/5/2025
|
-0.16 / -2.30%
|
6.96
|
7.00
|
6.80
|
6.80
|
6.93
|
6.80
|
70,000
|
|
|
11/4/2025
|
+0.30 / +4.50%
|
6.66
|
7.00
|
6.45
|
6.96
|
6.90
|
6.96
|
185,900
|
|
|
11/3/2025
|
+0.01 / +0.15%
|
6.67
|
7.00
|
6.32
|
6.66
|
6.77
|
6.66
|
254,000
|
|
|
10/31/2025
|
0.00 / 0.00%
|
6.37
|
6.72
|
6.37
|
6.65
|
6.63
|
6.65
|
110,600
|
|
|
10/30/2025
|
+0.26 / +4.07%
|
6.55
|
6.70
|
6.51
|
6.65
|
6.61
|
6.65
|
154,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|