|
Closing price on 12/6/2017
|
|
| Open |
4.24 |
| High |
4.28 |
| Low |
4.23 |
| Volume |
6,490 |
| Split-adjusted Price |
2.51 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/22/2017
|
+0.08 / +2.01%
|
4.02
|
4.06
|
3.92
|
4.06
|
4.05
|
2.40
|
46,050
|
|
|
11/21/2017
|
-0.01 / -0.25%
|
3.99
|
3.99
|
3.98
|
3.98
|
3.99
|
2.35
|
4,210
|
|
|
11/20/2017
|
0.00 / 0.00%
|
3.99
|
4.05
|
3.90
|
3.99
|
3.96
|
2.35
|
7,330
|
|
|
11/17/2017
|
-0.01 / -0.25%
|
4.00
|
4.00
|
3.94
|
3.99
|
3.98
|
2.35
|
3,770
|
|
|
11/16/2017
|
+0.03 / +0.76%
|
3.97
|
4.06
|
3.93
|
4.00
|
3.98
|
2.36
|
10,050
|
|
|
11/15/2017
|
+0.06 / +1.53%
|
3.89
|
4.00
|
3.89
|
3.97
|
3.96
|
2.34
|
7,580
|
|
|
11/14/2017
|
+0.01 / +0.26%
|
3.90
|
3.92
|
3.88
|
3.91
|
3.89
|
2.31
|
41,860
|
|
|
11/13/2017
|
-0.04 / -1.02%
|
3.94
|
3.94
|
3.88
|
3.90
|
3.94
|
2.30
|
17,020
|
|
|
11/10/2017
|
0.00 / 0.00%
|
3.94
|
3.94
|
3.89
|
3.94
|
3.89
|
2.32
|
24,660
|
|
|
11/9/2017
|
-0.01 / -0.25%
|
3.86
|
3.95
|
3.86
|
3.94
|
3.92
|
2.32
|
5,610
|
|
|
11/8/2017
|
-0.04 / -1.00%
|
3.98
|
3.99
|
3.95
|
3.95
|
3.97
|
2.33
|
7,640
|
|
|
11/7/2017
|
+0.03 / +0.76%
|
3.96
|
3.99
|
3.80
|
3.99
|
3.92
|
2.35
|
14,780
|
|
|
11/6/2017
|
+0.02 / +0.51%
|
3.94
|
3.99
|
3.94
|
3.96
|
3.96
|
2.34
|
3,210
|
|
|
11/3/2017
|
+0.22 / +5.91%
|
3.80
|
3.94
|
3.74
|
3.94
|
3.78
|
2.32
|
11,900
|
|
|
11/2/2017
|
-0.28 / -7.00%
|
3.82
|
3.99
|
3.72
|
3.72
|
3.78
|
2.19
|
92,440
|
|
|
11/1/2017
|
-0.11 / -2.68%
|
4.10
|
4.10
|
3.98
|
4.00
|
4.03
|
2.36
|
74,660
|
|
|
10/31/2017
|
-0.02 / -0.48%
|
4.15
|
4.15
|
4.11
|
4.11
|
4.13
|
2.42
|
7,160
|
|
|
10/30/2017
|
-0.09 / -2.13%
|
4.21
|
4.21
|
4.13
|
4.13
|
4.17
|
2.44
|
6,090
|
|
|
10/27/2017
|
+0.06 / +1.44%
|
4.15
|
4.23
|
4.15
|
4.22
|
4.16
|
2.49
|
18,740
|
|
|
10/26/2017
|
-0.04 / -0.95%
|
4.15
|
4.19
|
4.15
|
4.16
|
4.17
|
2.45
|
5,030
|
|
|