|
Closing price on 9/21/2022
|
|
| Open |
6.90 |
| High |
6.99 |
| Low |
6.80 |
| Volume |
66,500 |
| Split-adjusted Price |
6.34 |
|
|
HAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2022
|
-0.05 / -0.71%
|
6.90
|
6.99
|
6.80
|
6.95
|
6.88
|
6.34
|
66,500
|
|
|
9/20/2022
|
+0.09 / +1.30%
|
6.90
|
7.00
|
6.72
|
7.00
|
6.85
|
6.39
|
196,600
|
|
|
9/19/2022
|
-0.36 / -4.95%
|
7.24
|
7.30
|
6.90
|
6.91
|
7.03
|
6.31
|
111,600
|
|
|
9/16/2022
|
-0.11 / -1.49%
|
7.39
|
7.39
|
7.19
|
7.27
|
7.25
|
6.63
|
87,800
|
|
|
9/15/2022
|
-0.02 / -0.27%
|
7.40
|
7.49
|
7.30
|
7.38
|
7.34
|
6.73
|
71,800
|
|
|
9/14/2022
|
-0.10 / -1.33%
|
7.30
|
7.42
|
7.30
|
7.40
|
7.35
|
6.75
|
153,800
|
|
|
9/13/2022
|
+0.01 / +0.13%
|
7.45
|
7.50
|
7.37
|
7.50
|
7.44
|
6.84
|
294,300
|
|
|
9/12/2022
|
0.00 / 0.00%
|
7.64
|
7.64
|
7.45
|
7.49
|
7.49
|
6.84
|
94,800
|
|
|
9/9/2022
|
-0.01 / -0.13%
|
7.51
|
7.54
|
7.30
|
7.49
|
7.44
|
6.84
|
167,700
|
|
|
9/8/2022
|
-0.10 / -1.32%
|
7.52
|
7.64
|
7.40
|
7.50
|
7.53
|
6.84
|
147,100
|
|
|
9/7/2022
|
+0.10 / +1.33%
|
7.50
|
7.65
|
7.30
|
7.60
|
7.52
|
6.94
|
528,200
|
|
|
9/6/2022
|
-0.13 / -1.70%
|
7.60
|
7.65
|
7.50
|
7.50
|
7.58
|
6.84
|
166,300
|
|
|
9/5/2022
|
-0.22 / -2.80%
|
7.70
|
7.77
|
7.60
|
7.63
|
7.65
|
6.96
|
241,300
|
|
|
8/31/2022
|
+0.05 / +0.64%
|
7.80
|
7.85
|
7.63
|
7.85
|
7.72
|
7.16
|
254,800
|
|
|
8/30/2022
|
+0.01 / +0.13%
|
7.79
|
7.86
|
7.60
|
7.80
|
7.73
|
7.12
|
312,600
|
|
|
8/29/2022
|
-0.19 / -2.38%
|
7.75
|
7.85
|
7.50
|
7.79
|
7.68
|
7.11
|
471,600
|
|
|
8/26/2022
|
-0.07 / -0.87%
|
8.10
|
8.10
|
7.96
|
7.98
|
8.01
|
7.28
|
575,200
|
|
|
8/25/2022
|
0.00 / 0.00%
|
8.18
|
8.18
|
8.05
|
8.05
|
8.10
|
7.35
|
672,000
|
|
|
8/24/2022
|
+0.24 / +3.07%
|
7.94
|
8.10
|
7.83
|
8.05
|
8.01
|
7.35
|
525,400
|
|
|
8/23/2022
|
0.00 / 0.00%
|
7.80
|
7.97
|
7.70
|
7.81
|
7.78
|
7.13
|
172,200
|
|
|
8/22/2022
|
-0.26 / -3.22%
|
8.00
|
8.06
|
7.78
|
7.81
|
7.88
|
7.13
|
266,700
|
|
|
8/19/2022
|
-0.01 / -0.12%
|
8.08
|
8.15
|
8.00
|
8.07
|
8.07
|
7.36
|
227,600
|
|
|
8/18/2022
|
0.00 / 0.00%
|
8.05
|
8.10
|
7.97
|
8.08
|
8.03
|
7.37
|
321,700
|
|
|
8/17/2022
|
+0.03 / +0.37%
|
8.05
|
8.14
|
7.99
|
8.08
|
8.06
|
7.37
|
437,700
|
|
|
8/16/2022
|
-0.15 / -1.83%
|
8.12
|
8.19
|
8.03
|
8.05
|
8.08
|
7.35
|
244,800
|
|
|
8/15/2022
|
0.00 / 0.00%
|
8.20
|
8.24
|
8.14
|
8.20
|
8.18
|
7.48
|
325,100
|
|
|
8/12/2022
|
+0.03 / +0.37%
|
8.17
|
8.24
|
7.96
|
8.20
|
8.09
|
7.48
|
458,000
|
|
|
8/11/2022
|
+0.10 / +1.24%
|
8.19
|
8.30
|
8.05
|
8.17
|
8.19
|
7.46
|
582,900
|
|
|
8/10/2022
|
+0.13 / +1.64%
|
7.93
|
8.08
|
7.85
|
8.07
|
7.95
|
7.36
|
399,200
|
|
|
8/9/2022
|
+0.12 / +1.53%
|
7.84
|
7.98
|
7.74
|
7.94
|
7.87
|
7.25
|
436,600
|
|
|