Quantcast

Historical Stock Prices

(ETF)
HAP 
$37.12
*  
0.15
0.41%
Get HAP Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading HAP now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-NOV-2017 TO 16-FEB-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/16/2018 36.97 37.35 36.9224 37.12 11,610
02/15/2018 37 37.01 36.6 36.97 60,897
02/14/2018 35.93 36.79 35.93 36.79 5,028
02/13/2018 36.02 36.18 36.02 36.18 8,253
02/12/2018 36.079 36.279 35.82 36.14 16,808
02/09/2018 35.76 35.76 34.7374 35.23 23,730
02/08/2018 36.3 36.3 35.37 35.37 11,712
02/07/2018 36.6836 36.9899 36.5755 36.7587 7,374
02/06/2018 35.99 36.98 35.99 36.8885 13,050
02/05/2018 37.49 37.49 36.34 36.4701 11,221
02/02/2018 38.35 38.4 37.66 37.66 10,099
02/01/2018 38.62 38.82 38.581 38.75 13,926
01/31/2018 38.9 38.9148 38.6069 38.617 8,681
01/30/2018 39.01 39.01 38.7136 38.78 10,652
01/29/2018 39.49 39.532 39.255 39.255 17,801
01/26/2018 39.45 39.665 39.4 39.65 42,272
01/25/2018 39.66 39.66 39.22 39.306 31,945
01/24/2018 39.5772 39.6 39.3869 39.48 21,340
01/23/2018 39.13 39.36 39.13 39.36 89,407
01/22/2018 39.13 39.31 39.1031 39.31 10,383
01/19/2018 38.73 38.8975 38.73 38.8975 7,161
01/18/2018 38.77 38.8392 38.71 38.76 12,419
01/17/2018 38.83 38.96 38.77 38.88 17,728
01/16/2018 39.12 39.12 38.6853 38.78 7,491
01/12/2018 38.96 39.0742 38.93 39.0465 9,507
01/11/2018 38.29 38.7 38.29 38.7 40,451
01/10/2018 38.29 38.37 38.23 38.2448 11,120
01/09/2018 38.2201 38.425 38.2201 38.33 5,873
01/08/2018 38.3 38.385 38.25 38.33 30,094
01/05/2018 38.27 38.3061 38.1745 38.3061 5,724
01/04/2018 38.04 38.175 38.04 38.175 10,258
01/03/2018 37.7862 37.9321 37.7192 37.9144 31,343
01/02/2018 37.27 37.5513 37.266 37.5513 176,786
12/29/2017 37.22 37.22 37.0987 37.12 10,113
12/28/2017 37.08 37.0895 37.0661 37.0895 2,276
12/27/2017 36.94 36.9729 36.92 36.93 6,131
12/26/2017 36.75 36.9 36.75 36.8781 4,598
12/22/2017 36.61 36.7148 36.5997 36.7036 3,913
12/21/2017 36.31 36.63 36.31 36.6 8,787
12/20/2017 36.14 36.26 36.11 36.2 11,520
12/19/2017 36.07 36.08 36.004 36.0101 5,931
12/18/2017 36.14 36.28 36.1102 36.1528 17,977
12/15/2017 36.5377 36.5952 36.43 36.48 6,337
12/14/2017 36.5557 36.56 36.4486 36.4486 3,016
12/13/2017 36.54 36.6786 36.5391 36.625 5,488
12/12/2017 36.4213 36.52 36.4213 36.4897 17,231
12/11/2017 36.27 36.4191 36.27 36.38 5,435
12/08/2017 36.21 36.31 36.18 36.2697 9,971
12/07/2017 36.0905 36.0905 36.07 36.07 1,100
12/06/2017 36.1325 36.1325 36.06 36.06 938
12/05/2017 36.3845 36.3845 36.24 36.24 3,119
12/04/2017 36.5875 36.59 36.5631 36.5714 2,874
12/01/2017 36.35 36.52 36.19 36.39 138,457
11/30/2017 36.2501 36.3736 36.2501 36.3337 1,922
11/29/2017 36.18 36.25 36.06 36.0976 10,074
11/28/2017 36.09 36.145 36.09 36.135 5,236
11/27/2017 36.13 36.13 35.97 35.99 3,891
11/24/2017 36.24 36.24 36.18 36.18 392
11/22/2017 36.12 36.12 36.0497 36.0511 4,274
11/21/2017 35.7994 35.8371 35.7994 35.8371 834
11/20/2017 35.521 35.5794 35.521 35.5794 613
11/17/2017 35.4385 35.53 35.4385 35.53 7,063
11/16/2017 35.47 35.51 35.4256 35.5 2,992
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for HAP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio