|
Closing price on 7/30/2024
|
|
| Open |
4.26 |
| High |
4.29 |
| Low |
4.20 |
| Volume |
77,100 |
| Split-adjusted Price |
4.25 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2024
|
-0.05 / -1.16%
|
4.26
|
4.29
|
4.20
|
4.25
|
4.23
|
4.25
|
77,100
|
|
|
7/29/2024
|
-0.02 / -0.46%
|
4.35
|
4.35
|
4.25
|
4.30
|
4.28
|
4.30
|
225,100
|
|
|
7/26/2024
|
-0.04 / -0.92%
|
4.45
|
4.45
|
4.23
|
4.32
|
4.31
|
4.32
|
76,400
|
|
|
7/25/2024
|
-0.09 / -2.02%
|
4.41
|
4.44
|
4.30
|
4.36
|
4.37
|
4.36
|
156,400
|
|
|
7/24/2024
|
0.00 / 0.00%
|
4.45
|
4.46
|
4.40
|
4.45
|
4.44
|
4.45
|
91,600
|
|
|
7/23/2024
|
-0.08 / -1.77%
|
4.52
|
4.53
|
4.45
|
4.45
|
4.49
|
4.45
|
63,200
|
|
|
7/22/2024
|
-0.05 / -1.09%
|
4.57
|
4.57
|
4.43
|
4.53
|
4.50
|
4.53
|
124,100
|
|
|
7/19/2024
|
-0.01 / -0.22%
|
4.59
|
4.65
|
4.50
|
4.58
|
4.56
|
4.58
|
49,600
|
|
|
7/18/2024
|
+0.01 / +0.22%
|
4.61
|
4.61
|
4.49
|
4.59
|
4.53
|
4.59
|
164,500
|
|
|
7/17/2024
|
-0.06 / -1.29%
|
4.64
|
4.69
|
4.35
|
4.58
|
4.59
|
4.58
|
122,100
|
|
|
7/16/2024
|
0.00 / 0.00%
|
4.65
|
4.68
|
4.61
|
4.64
|
4.63
|
4.64
|
63,900
|
|
|
7/15/2024
|
+0.02 / +0.43%
|
4.63
|
4.69
|
4.61
|
4.64
|
4.62
|
4.64
|
70,300
|
|
|
7/12/2024
|
-0.05 / -1.07%
|
4.68
|
4.68
|
4.62
|
4.62
|
4.63
|
4.62
|
33,800
|
|
|
7/11/2024
|
+0.02 / +0.43%
|
4.68
|
4.69
|
4.62
|
4.67
|
4.64
|
4.67
|
81,900
|
|
|
7/10/2024
|
0.00 / 0.00%
|
4.63
|
4.70
|
4.60
|
4.65
|
4.66
|
4.65
|
55,200
|
|
|
7/9/2024
|
0.00 / 0.00%
|
4.62
|
4.69
|
4.59
|
4.65
|
4.62
|
4.65
|
46,800
|
|
|
7/8/2024
|
0.00 / 0.00%
|
4.68
|
4.68
|
4.61
|
4.65
|
4.63
|
4.65
|
24,600
|
|
|
7/5/2024
|
-0.01 / -0.21%
|
4.69
|
4.69
|
4.62
|
4.65
|
4.65
|
4.65
|
41,100
|
|
|
7/4/2024
|
-0.01 / -0.21%
|
4.67
|
4.70
|
4.62
|
4.66
|
4.64
|
4.66
|
44,500
|
|
|
7/3/2024
|
-0.01 / -0.21%
|
4.70
|
4.70
|
4.64
|
4.67
|
4.66
|
4.67
|
20,800
|
|
|
7/2/2024
|
+0.03 / +0.65%
|
4.71
|
4.72
|
4.63
|
4.68
|
4.66
|
4.68
|
28,500
|
|
|
7/1/2024
|
+0.03 / +0.65%
|
4.66
|
4.69
|
4.60
|
4.65
|
4.65
|
4.65
|
55,300
|
|
|
6/28/2024
|
-0.06 / -1.28%
|
4.69
|
4.70
|
4.36
|
4.62
|
4.62
|
4.62
|
127,700
|
|
|
6/27/2024
|
0.00 / 0.00%
|
4.65
|
4.70
|
4.64
|
4.68
|
4.66
|
4.68
|
53,700
|
|
|
6/26/2024
|
-0.02 / -0.43%
|
4.70
|
4.70
|
4.60
|
4.68
|
4.64
|
4.68
|
196,500
|
|
|
6/25/2024
|
+0.01 / +0.21%
|
4.68
|
4.72
|
4.68
|
4.70
|
4.69
|
4.70
|
49,800
|
|
|
6/24/2024
|
-0.05 / -1.05%
|
4.72
|
4.75
|
4.65
|
4.69
|
4.68
|
4.69
|
197,300
|
|
|
6/21/2024
|
+0.01 / +0.21%
|
4.75
|
4.76
|
4.71
|
4.74
|
4.74
|
4.74
|
133,800
|
|
|
6/20/2024
|
+0.02 / +0.42%
|
4.72
|
4.74
|
4.71
|
4.73
|
4.72
|
4.73
|
99,600
|
|
|
6/19/2024
|
0.00 / 0.00%
|
4.71
|
4.73
|
4.69
|
4.71
|
4.70
|
4.71
|
38,800
|
|
|