|
Closing price on 4/16/2025
|
|
| Open |
4.93 |
| High |
5.00 |
| Low |
4.80 |
| Volume |
56,400 |
| Split-adjusted Price |
4.92 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2025
|
0.00 / 0.00%
|
4.93
|
5.00
|
4.80
|
4.92
|
4.90
|
4.92
|
56,400
|
|
|
4/15/2025
|
+0.09 / +1.86%
|
4.80
|
4.99
|
4.80
|
4.92
|
4.87
|
4.92
|
279,200
|
|
|
4/14/2025
|
+0.03 / +0.63%
|
4.81
|
4.83
|
4.62
|
4.83
|
4.78
|
4.83
|
129,100
|
|
|
4/11/2025
|
+0.10 / +2.13%
|
4.70
|
4.80
|
4.67
|
4.80
|
4.72
|
4.80
|
268,600
|
|
|
4/10/2025
|
+0.30 / +6.82%
|
4.70
|
4.70
|
4.69
|
4.70
|
4.70
|
4.70
|
101,800
|
|
|
4/9/2025
|
-0.09 / -2.00%
|
4.48
|
4.75
|
4.19
|
4.40
|
4.41
|
4.40
|
358,900
|
|
|
4/8/2025
|
-0.32 / -6.65%
|
4.52
|
4.81
|
4.49
|
4.49
|
4.56
|
4.49
|
543,400
|
|
|
4/4/2025
|
-0.02 / -0.41%
|
4.50
|
4.99
|
4.50
|
4.81
|
4.66
|
4.81
|
892,300
|
|
|
4/3/2025
|
-0.36 / -6.94%
|
4.94
|
5.00
|
4.83
|
4.83
|
4.84
|
4.83
|
1,541,400
|
|
|
4/2/2025
|
-0.16 / -2.99%
|
5.25
|
5.28
|
5.02
|
5.19
|
5.12
|
5.19
|
802,200
|
|
|
4/1/2025
|
+0.22 / +4.29%
|
5.33
|
5.45
|
5.13
|
5.35
|
5.33
|
5.35
|
699,400
|
|
|
3/31/2025
|
+0.33 / +6.88%
|
5.13
|
5.13
|
5.04
|
5.13
|
5.13
|
5.13
|
1,515,100
|
|
|
3/28/2025
|
0.00 / 0.00%
|
4.81
|
4.81
|
4.75
|
4.80
|
4.79
|
4.80
|
8,831,636
|
|
|
3/27/2025
|
+0.02 / +0.42%
|
4.78
|
4.80
|
4.75
|
4.80
|
4.77
|
4.80
|
199,200
|
|
|
3/26/2025
|
0.00 / 0.00%
|
4.73
|
4.80
|
4.73
|
4.78
|
4.78
|
4.78
|
54,700
|
|
|
3/25/2025
|
0.00 / 0.00%
|
4.76
|
4.80
|
4.73
|
4.78
|
4.78
|
4.78
|
119,500
|
|
|
3/24/2025
|
+0.03 / +0.63%
|
4.75
|
4.80
|
4.70
|
4.78
|
4.76
|
4.78
|
52,100
|
|
|
3/21/2025
|
-0.05 / -1.04%
|
4.71
|
4.87
|
4.71
|
4.75
|
4.77
|
4.75
|
52,900
|
|
|
3/20/2025
|
-0.01 / -0.21%
|
4.75
|
4.89
|
4.75
|
4.80
|
4.84
|
4.80
|
244,400
|
|
|
3/19/2025
|
+0.04 / +0.84%
|
4.70
|
4.81
|
4.68
|
4.81
|
4.74
|
4.81
|
82,600
|
|
|
3/18/2025
|
+0.02 / +0.42%
|
4.75
|
4.80
|
4.44
|
4.77
|
4.62
|
4.77
|
158,200
|
|
|
3/17/2025
|
-0.02 / -0.42%
|
4.72
|
4.75
|
4.65
|
4.75
|
4.71
|
4.75
|
58,600
|
|
|
3/14/2025
|
0.00 / 0.00%
|
4.70
|
4.77
|
4.70
|
4.77
|
4.73
|
4.77
|
41,000
|
|
|
3/13/2025
|
-0.01 / -0.21%
|
4.84
|
4.85
|
4.72
|
4.77
|
4.76
|
4.77
|
160,900
|
|
|
3/12/2025
|
0.00 / 0.00%
|
4.78
|
4.85
|
4.75
|
4.78
|
4.78
|
4.78
|
210,400
|
|
|
3/11/2025
|
+0.07 / +1.49%
|
4.71
|
4.80
|
4.67
|
4.78
|
4.75
|
4.78
|
157,700
|
|
|
3/10/2025
|
-0.02 / -0.42%
|
4.80
|
4.80
|
4.65
|
4.71
|
4.71
|
4.71
|
76,000
|
|
|
3/7/2025
|
-0.01 / -0.21%
|
4.74
|
4.84
|
4.71
|
4.73
|
4.74
|
4.73
|
82,000
|
|
|
3/6/2025
|
+0.13 / +2.82%
|
4.65
|
4.75
|
4.62
|
4.74
|
4.67
|
4.74
|
92,300
|
|
|
3/5/2025
|
-0.15 / -3.15%
|
4.71
|
4.76
|
4.61
|
4.61
|
4.70
|
4.61
|
94,200
|
|
|