|
Closing price on 8/23/2024
|
|
| Open |
4.36 |
| High |
4.39 |
| Low |
4.32 |
| Volume |
122,000 |
| Split-adjusted Price |
4.36 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2024
|
0.00 / 0.00%
|
4.36
|
4.39
|
4.32
|
4.36
|
4.36
|
4.36
|
122,000
|
|
|
8/22/2024
|
+0.17 / +4.06%
|
4.20
|
4.39
|
4.19
|
4.36
|
4.27
|
4.36
|
290,500
|
|
|
8/21/2024
|
-0.01 / -0.24%
|
4.19
|
4.23
|
4.16
|
4.19
|
4.18
|
4.19
|
32,300
|
|
|
8/20/2024
|
0.00 / 0.00%
|
4.20
|
4.24
|
4.17
|
4.20
|
4.19
|
4.20
|
26,400
|
|
|
8/19/2024
|
+0.05 / +1.20%
|
4.15
|
4.29
|
4.15
|
4.20
|
4.18
|
4.20
|
71,000
|
|
|
8/16/2024
|
0.00 / 0.00%
|
4.03
|
4.17
|
4.03
|
4.15
|
4.14
|
4.15
|
58,200
|
|
|
8/15/2024
|
+0.05 / +1.22%
|
4.10
|
4.15
|
4.00
|
4.15
|
4.05
|
4.15
|
104,700
|
|
|
8/14/2024
|
-0.08 / -1.91%
|
4.15
|
4.18
|
4.10
|
4.10
|
4.15
|
4.10
|
51,700
|
|
|
8/13/2024
|
0.00 / 0.00%
|
4.17
|
4.20
|
4.15
|
4.18
|
4.17
|
4.18
|
18,900
|
|
|
8/12/2024
|
0.00 / 0.00%
|
4.18
|
4.18
|
4.14
|
4.18
|
4.16
|
4.18
|
46,400
|
|
|
8/9/2024
|
+0.07 / +1.70%
|
4.14
|
4.18
|
4.12
|
4.18
|
4.14
|
4.18
|
21,700
|
|
|
8/8/2024
|
-0.19 / -4.42%
|
4.20
|
4.20
|
4.11
|
4.11
|
4.14
|
4.11
|
368,400
|
|
|
8/7/2024
|
+0.21 / +5.13%
|
4.16
|
4.30
|
4.05
|
4.30
|
4.23
|
4.30
|
94,800
|
|
|
8/6/2024
|
+0.19 / +4.87%
|
3.92
|
4.13
|
3.92
|
4.09
|
3.95
|
4.09
|
115,200
|
|
|
8/5/2024
|
-0.18 / -4.41%
|
4.08
|
4.08
|
3.81
|
3.90
|
3.96
|
3.90
|
136,900
|
|
|
8/2/2024
|
-0.08 / -1.92%
|
4.16
|
4.17
|
3.87
|
4.08
|
4.10
|
4.08
|
86,800
|
|
|
8/1/2024
|
-0.04 / -0.95%
|
4.26
|
4.26
|
4.14
|
4.16
|
4.18
|
4.16
|
152,200
|
|
|
7/31/2024
|
-0.05 / -1.18%
|
4.25
|
4.25
|
4.17
|
4.20
|
4.21
|
4.20
|
184,000
|
|
|
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
|
|
|