Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HAP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 52.4211 | 0.60 | 1.17% | 52.11 | 52.4579 | 51.88 | 26,371 |
| May 30 2024 | 51.8172 | 0.31 | 0.60% | 51.33 | 51.885 | 51.33 | 5,239 |
| May 29 2024 | 51.5091 | -0.98 | -1.87% | 51.955 | 51.955 | 51.49 | 21,060 |
| May 28 2024 | 52.4893 | 0.30 | 0.57% | 52.5801 | 52.5801 | 52.29 | 12,148 |
| May 24 2024 | 52.19 | 0.30 | 0.58% | 52.13 | 52.24 | 52.04 | 15,359 |
| May 23 2024 | 51.89 | -0.61 | -1.16% | 52.74 | 52.74 | 51.76 | 8,565 |
| May 22 2024 | 52.50 | -0.76 | -1.43% | 52.60 | 52.80 | 52.27 | 16,845 |
| May 21 2024 | 53.26 | -0.08 | -0.15% | 53.33 | 53.34 | 53.06 | 29,828 |
| May 20 2024 | 53.3374 | 0.04 | 0.07% | 53.15 | 53.41 | 53.15 | 31,130 |
| May 17 2024 | 53.30 | 0.48 | 0.91% | 52.88 | 53.3881 | 52.76 | 76,527 |
| May 16 2024 | 52.82 | -0.18 | -0.34% | 52.75 | 53.2499 | 52.71 | 512,315 |
| May 15 2024 | 52.9979 | 0.26 | 0.49% | 53.04 | 53.07 | 52.7182 | 3,290 |
| May 14 2024 | 52.7403 | 0.29 | 0.56% | 52.58 | 52.85 | 52.5662 | 2,458 |
| May 13 2024 | 52.4465 | -0.12 | -0.22% | 52.76 | 52.76 | 52.3717 | 4,840 |
| May 10 2024 | 52.5615 | 0.00 | 0.00% | 52.83 | 52.83 | 52.48 | 4,674 |
| May 09 2024 | 52.5595 | 0.76 | 1.47% | 51.80 | 52.5595 | 51.80 | 3,355 |
| May 08 2024 | 51.7999 | -0.13 | -0.25% | 51.66 | 51.8658 | 51.66 | 2,052 |
| May 07 2024 | 51.93 | 0.19 | 0.37% | 51.75 | 52.06 | 51.75 | 3,649 |
| May 06 2024 | 51.7366 | 0.39 | 0.76% | 51.64 | 51.89 | 51.64 | 3,467 |
| May 03 2024 | 51.347 | 0.33 | 0.65% | 51.32 | 51.347 | 51.305 | 606 |
| May 02 2024 | 51.0177 | 0.55 | 1.09% | 50.58 | 51.0991 | 50.58 | 3,506 |
| May 01 2024 | 50.4667 | -0.25 | -0.50% | 50.66 | 51.005 | 50.35 | 1,879 |
| Apr 30 2024 | 50.718 | -1.24 | -2.39% | 51.54 | 51.54 | 50.718 | 1,460 |
| Apr 29 2024 | 51.9609 | 0.48 | 0.93% | 51.52 | 51.9609 | 51.52 | 1,891 |
| Apr 26 2024 | 51.48 | 0.10 | 0.19% | 51.44 | 51.55 | 51.17 | 2,166 |
| Apr 25 2024 | 51.3827 | 0.23 | 0.45% | 50.96 | 51.4186 | 50.7399 | 5,291 |
| Apr 24 2024 | 51.1519 | 0.05 | 0.10% | 50.95 | 51.1733 | 50.895 | 2,842 |
| Apr 23 2024 | 51.1015 | 0.05 | 0.11% | 50.80 | 51.1499 | 50.80 | 2,787 |
| Apr 22 2024 | 51.0473 | 0.06 | 0.12% | 50.825 | 51.11 | 50.43 | 5,895 |
| Apr 19 2024 | 50.9879 | 0.37 | 0.73% | 50.62 | 51.11 | 50.62 | 2,261 |
| Apr 18 2024 | 50.6191 | 0.07 | 0.13% | 50.74 | 50.88 | 50.5452 | 3,324 |
| Apr 17 2024 | 50.5532 | 0.27 | 0.54% | 50.56 | 50.582 | 50.548 | 1,130 |
| Apr 16 2024 | 50.2838 | -0.63 | -1.23% | 50.31 | 50.40 | 50.101 | 893 |
| Apr 15 2024 | 50.9109 | -0.28 | -0.55% | 51.61 | 51.61 | 50.89 | 2,619 |
| Apr 12 2024 | 51.1948 | -0.89 | -1.71% | 52.35 | 52.35 | 51.18 | 1,184 |
| Apr 11 2024 | 52.0853 | -0.03 | -0.05% | 52.20 | 52.20 | 51.625 | 3,672 |
| Apr 10 2024 | 52.1108 | -0.52 | -0.98% | 51.99 | 52.3241 | 51.69 | 28,795 |
| Apr 09 2024 | 52.6276 | 0.35 | 0.66% | 52.60 | 52.63 | 52.39 | 7,183 |
| Apr 08 2024 | 52.28 | 0.24 | 0.46% | 52.23 | 52.38 | 52.0575 | 1,724 |
| Apr 05 2024 | 52.04 | 0.38 | 0.74% | 51.67 | 52.04 | 51.57 | 4,490 |
| Apr 04 2024 | 51.6595 | -0.10 | -0.18% | 51.98 | 52.20 | 51.635 | 1,820 |
| Apr 03 2024 | 51.7549 | 0.45 | 0.88% | 51.35 | 51.82 | 51.35 | 31,893 |
| Apr 02 2024 | 51.3058 | 0.27 | 0.52% | 51.20 | 51.3058 | 51.065 | 2,980 |
| Apr 01 2024 | 51.0387 | 0.11 | 0.21% | 51.27 | 51.27 | 50.96 | 1,871 |
| Mar 28 2024 | 50.93 | 0.30 | 0.60% | 50.66 | 50.935 | 50.66 | 2,488 |
| Mar 27 2024 | 50.628 | 0.87 | 1.75% | 49.86 | 50.628 | 49.86 | 3,918 |
| Mar 26 2024 | 49.7585 | -0.24 | -0.48% | 50.13 | 50.13 | 49.75 | 7,211 |
| Mar 25 2024 | 50.0003 | 0.18 | 0.36% | 49.84 | 50.0694 | 49.84 | 9,326 |
| Mar 22 2024 | 49.8197 | -0.22 | -0.43% | 49.92 | 49.92 | 49.79 | 1,683 |
| Mar 21 2024 | 50.0351 | 0.17 | 0.33% | 50.11 | 50.19 | 50.01 | 5,203 |
| Mar 20 2024 | 49.8694 | 0.60 | 1.23% | 49.06 | 49.9477 | 49.06 | 3,445 |
| Mar 19 2024 | 49.2651 | 0.16 | 0.32% | 49.08 | 49.29 | 49.08 | 3,016 |
| Mar 18 2024 | 49.1069 | 0.09 | 0.18% | 49.20 | 49.20 | 48.96 | 1,079 |
| Mar 15 2024 | 49.0211 | 0.20 | 0.42% | 48.82 | 49.0211 | 48.82 | 1,693 |
| Mar 14 2024 | 48.8169 | -0.13 | -0.26% | 48.99 | 48.99 | 48.63 | 4,322 |
| Mar 13 2024 | 48.9466 | 0.54 | 1.12% | 48.57 | 49.10 | 48.57 | 8,427 |
| Mar 12 2024 | 48.405 | 0.01 | 0.01% | 48.44 | 48.4788 | 48.216 | 3,656 |
| Mar 11 2024 | 48.3998 | 0.08 | 0.17% | 48.13 | 48.3998 | 48.03 | 1,636 |
| Mar 08 2024 | 48.3168 | -0.05 | -0.11% | 48.43 | 48.43 | 48.19 | 4,667 |
| Mar 07 2024 | 48.37 | 0.49 | 1.02% | 48.08 | 48.48 | 48.08 | 7,236 |
| Mar 06 2024 | 47.883 | 0.41 | 0.87% | 47.95 | 48.0825 | 47.8389 | 12,729 |
| Mar 05 2024 | 47.4713 | 0.01 | 0.02% | 47.45 | 47.69 | 47.345 | 11,256 |
| Mar 04 2024 | 47.46 | -0.31 | -0.65% | 47.68 | 47.68 | 47.46 | 44,180 |
