|
Closing price on 3/9/2026
|
|
| Open |
6.90 |
| High |
7.38 |
| Low |
6.72 |
| Volume |
38,600 |
| Split-adjusted Price |
7.10 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2026
|
-0.06 / -0.84%
|
6.90
|
7.38
|
6.72
|
7.10
|
7.16
|
7.10
|
38,600
|
|
|
3/6/2026
|
-0.14 / -1.92%
|
7.28
|
7.28
|
6.80
|
7.16
|
7.08
|
7.16
|
31,700
|
|
|
3/5/2026
|
-0.28 / -3.69%
|
7.57
|
7.57
|
7.06
|
7.30
|
7.27
|
7.30
|
51,500
|
|
|
3/4/2026
|
-0.22 / -2.82%
|
7.28
|
7.70
|
7.28
|
7.58
|
7.40
|
7.58
|
23,600
|
|
|
3/3/2026
|
-0.16 / -2.01%
|
7.48
|
7.99
|
7.48
|
7.80
|
7.61
|
7.80
|
20,100
|
|
|
3/2/2026
|
+0.05 / +0.63%
|
7.91
|
7.96
|
7.70
|
7.96
|
7.93
|
7.96
|
21,600
|
|
|
2/27/2026
|
-0.14 / -1.74%
|
8.00
|
8.07
|
7.90
|
7.91
|
7.97
|
7.91
|
48,700
|
|
|
2/26/2026
|
+0.03 / +0.37%
|
8.06
|
8.09
|
8.00
|
8.05
|
8.02
|
8.05
|
461,400
|
|
|
2/25/2026
|
+0.02 / +0.25%
|
8.01
|
8.09
|
7.95
|
8.02
|
8.00
|
8.02
|
163,800
|
|
|
2/24/2026
|
+0.01 / +0.13%
|
7.49
|
8.10
|
7.49
|
8.00
|
8.01
|
8.00
|
345,600
|
|
|
2/23/2026
|
+0.17 / +2.17%
|
7.75
|
8.00
|
7.70
|
7.99
|
7.90
|
7.99
|
74,000
|
|
|
2/13/2026
|
-0.03 / -0.38%
|
7.47
|
7.95
|
7.43
|
7.82
|
7.65
|
7.82
|
35,400
|
|
|
2/12/2026
|
+0.15 / +1.95%
|
7.94
|
7.95
|
7.82
|
7.85
|
7.91
|
7.85
|
9,100
|
|
|
2/11/2026
|
-0.20 / -2.53%
|
7.80
|
7.97
|
7.60
|
7.70
|
7.82
|
7.70
|
6,300
|
|
|
2/10/2026
|
-0.05 / -0.63%
|
7.95
|
7.95
|
7.51
|
7.90
|
7.76
|
7.90
|
29,800
|
|
|
2/9/2026
|
+0.37 / +4.88%
|
7.58
|
8.00
|
7.26
|
7.95
|
7.90
|
7.95
|
186,700
|
|
|
2/6/2026
|
+0.19 / +2.57%
|
7.39
|
7.88
|
7.39
|
7.58
|
7.68
|
7.58
|
160,300
|
|
|
2/5/2026
|
+0.08 / +1.09%
|
7.30
|
7.40
|
7.30
|
7.39
|
7.32
|
7.39
|
35,600
|
|
|
2/4/2026
|
-0.02 / -0.27%
|
7.30
|
7.65
|
7.30
|
7.31
|
7.46
|
7.31
|
233,600
|
|
|
2/3/2026
|
-0.10 / -1.35%
|
7.24
|
7.40
|
6.91
|
7.33
|
7.25
|
7.33
|
30,800
|
|
|
2/2/2026
|
-0.07 / -0.93%
|
7.25
|
7.46
|
7.10
|
7.43
|
7.19
|
7.43
|
298,500
|
|
|
1/30/2026
|
+0.05 / +0.67%
|
7.21
|
7.50
|
7.21
|
7.50
|
7.47
|
7.50
|
31,600
|
|
|
1/29/2026
|
+0.02 / +0.27%
|
7.10
|
7.45
|
7.10
|
7.45
|
7.24
|
7.45
|
14,500
|
|
|
1/28/2026
|
+0.03 / +0.41%
|
7.22
|
7.49
|
7.22
|
7.43
|
7.23
|
7.43
|
229,800
|
|
|
1/27/2026
|
+0.05 / +0.68%
|
7.38
|
7.50
|
7.22
|
7.40
|
7.39
|
7.40
|
23,400
|
|
|
1/26/2026
|
-0.11 / -1.47%
|
7.20
|
7.35
|
7.18
|
7.35
|
7.23
|
7.35
|
6,600
|
|
|
1/23/2026
|
-0.11 / -1.45%
|
7.32
|
7.50
|
7.05
|
7.46
|
7.30
|
7.46
|
15,700
|
|
|
1/22/2026
|
+0.02 / +0.26%
|
7.25
|
7.59
|
7.20
|
7.57
|
7.50
|
7.57
|
9,300
|
|
|
1/21/2026
|
0.00 / 0.00%
|
7.16
|
7.55
|
7.16
|
7.55
|
7.52
|
7.55
|
17,700
|
|
|
1/20/2026
|
+0.08 / +1.07%
|
7.46
|
7.55
|
7.46
|
7.55
|
7.50
|
7.55
|
46,500
|
|
|