Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	0.1300	0.1300	0.1250	0.1250	24,490	-0.02(-10.71%)
May 30, 2022	0.1400	0.1400	0.1400	0.1400	2,550	+0.01(+3.70%)
May 26, 2022				0.1350	0	+0.01(+8.00%)
May 25, 2022	0.1300	0.1300	0.1250	0.1250	6,200	-0.01(-3.85%)
May 24, 2022	0.1400	0.1400	0.1300	0.1300	55,500	-0.01(-7.14%)
May 20, 2022				0.1400	0	-0.02(-12.50%)
May 18, 2022				0.1600	65	+0.01(+6.67%)
May 17, 2022	0.1500	0.1500	0.1500	0.1500	16,500	-0.01(-6.25%)
May 16, 2022	0.1600	0.1600	0.1600	0.1600	10,080	+0.01(+6.67%)
May 13, 2022	0.1500	0.1500	0.1500	0.1500	21,000	+0.00(+0.00%)
May 12, 2022	0.1500	0.1500	0.1500	0.1500	2,537	+0.00(+0.00%)
May 11, 2022	0.1300	0.1500	0.1250	0.1500	123,300	+0.01(+7.14%)
May 10, 2022	0.1550	0.1550	0.1400	0.1400	453,044	-0.02(-12.50%)
May 09, 2022	0.1900	0.1900	0.1600	0.1600	79,937	-0.02(-13.51%)
May 06, 2022	0.1900	0.1900	0.1850	0.1850	4,000	-0.01(-2.63%)
May 05, 2022	0.1950	0.1950	0.1850	0.1900	30,000	-0.01(-2.56%)
May 04, 2022	0.1950	0.1950	0.1850	0.1950	40,538	-0.01(-2.50%)
May 03, 2022	0.1900	0.2000	0.1900	0.2000	8,400	+0.01(+2.56%)
Apr 29, 2022				0.1950	5	-0.01(-2.50%)
Apr 28, 2022	0.2000	0.2000	0.2000	0.2000	2,900	+0.00(+0.00%)
Apr 27, 2022	0.1900	0.2000	0.1900	0.2000	22,217	+0.01(+5.26%)
Apr 26, 2022	0.1900	0.1900	0.1900	0.1900	15,952	-0.01(-5.00%)
Apr 25, 2022	0.2000	0.2000	0.1900	0.2000	77,260	+0.00(+0.00%)
Apr 22, 2022	0.1900	0.2000	0.1900	0.2000	9,515	+0.01(+2.56%)
Apr 21, 2022	0.2100	0.2100	0.1950	0.1950	208,060	-0.01(-7.14%)
Apr 20, 2022	0.2200	0.2200	0.2050	0.2100	64,434	-0.02(-6.67%)
Apr 19, 2022	0.2300	0.2300	0.2250	0.2250	15,050	-0.01(-2.17%)
Apr 18, 2022	0.2400	0.2400	0.2300	0.2300	59,520	-0.01(-4.17%)
Apr 14, 2022				0.2400	0	-0.02(-5.88%)
Apr 13, 2022	0.2450	0.2550	0.2350	0.2550	52,912	+0.00(+0.00%)
Apr 12, 2022	0.2550	0.2600	0.2500	0.2550	35,710	+0.00(+0.00%)
Apr 11, 2022	0.2650	0.2650	0.2550	0.2550	22,000	-0.01(-1.92%)
Apr 08, 2022	0.2700	0.2700	0.2600	0.2600	80,014	-0.02(-5.45%)
Apr 07, 2022	0.2800	0.2950	0.2750	0.2750	55,732	-0.01(-1.79%)
Apr 06, 2022	0.2750	0.2800	0.2750	0.2800	85,611	+0.00(+0.00%)
Apr 05, 2022	0.2950	0.2950	0.2800	0.2800	5,020	-0.01(-3.45%)
Apr 04, 2022	0.2750	0.3000	0.2750	0.2900	142,850	+0.03(+13.73%)
Apr 01, 2022	0.2800	0.2800	0.2500	0.2550	144,431	-0.03(-8.93%)
Mar 31, 2022	0.2600	0.2800	0.2500	0.2800	72,800	+0.02(+7.69%)
Mar 30, 2022	0.2500	0.2600	0.2450	0.2600	108,600	+0.02(+6.12%)
Mar 29, 2022	0.2800	0.2800	0.2450	0.2450	178,800	-0.04(-12.50%)
Mar 28, 2022	0.3000	0.3300	0.2800	0.2800	935,421	-0.01(-3.45%)
Mar 25, 2022	0.2900	0.2900	0.2900	0.2900	7,500	+0.02(+9.43%)
Mar 24, 2022	0.2800	0.2900	0.2650	0.2650	12,596	-0.02(-8.62%)
Mar 23, 2022	0.2900	0.2900	0.2900	0.2900	2,200	-0.01(-1.69%)
Mar 22, 2022	0.2950	0.2950	0.2950	0.2950	13,813	+0.00(+0.00%)
Mar 21, 2022	0.2950	0.2950	0.2950	0.2950	9,020	+0.00(+0.00%)
Mar 17, 2022				0.2950	0	+0.00(+0.00%)
Mar 16, 2022	0.2950	0.2950	0.2950	0.2950	2,034	+0.00(+0.00%)
Mar 14, 2022				0.2950	0	+0.01(+3.51%)
Mar 11, 2022	0.2850	0.2850	0.2850	0.2850	1,000	+0.00(+0.00%)
Mar 10, 2022	0.2850	0.2850	0.2850	0.2850	500	+0.00(+1.79%)
Mar 08, 2022				0.2800	0	+0.00(+0.00%)
Mar 07, 2022	0.2400	0.2800	0.2400	0.2800	12,568	+0.02(+5.66%)
Mar 04, 2022	0.2600	0.2650	0.2500	0.2650	18,000	+0.01(+1.92%)
Mar 01, 2022				0.2600	0	+0.00(+0.00%)
Feb 24, 2022				0.2600	0	+0.00(+0.00%)
Feb 23, 2022	0.2600	0.2600	0.2600	0.2600	9,000	+0.01(+4.00%)
Feb 22, 2022	0.2550	0.3000	0.2500	0.2500	21,780	+0.00(+0.00%)
Feb 18, 2022				0.2500	0	-0.05(-16.67%)
Feb 17, 2022	0.2950	0.3000	0.2950	0.3000	3,300	+0.01(+1.69%)
Feb 16, 2022	0.2950	0.2950	0.2950	0.2950	3,500	+0.01(+1.72%)
Feb 11, 2022				0.2900	80	+0.01(+3.57%)
Feb 10, 2022	0.2800	0.2800	0.2800	0.2800	1,000	+0.01(+1.82%)
Feb 09, 2022	0.2750	0.2750	0.2750	0.2750	3,700	-0.01(-1.79%)
Feb 08, 2022	0.2800	0.2800	0.2800	0.2800	56,500	+0.00(+0.00%)
Feb 07, 2022	0.2800	0.2800	0.2800	0.2800	500	-0.01(-5.08%)
Feb 03, 2022				0.2950	0	+0.00(+0.00%)
Feb 02, 2022	0.2950	0.3000	0.2950	0.2950	25,430	-0.01(-1.67%)
Jan 31, 2022				0.3000	0	+0.00(+0.00%)
Jan 27, 2022				0.3000	300	+0.02(+9.09%)
Jan 26, 2022	0.2750	0.2750	0.2750	0.2750	700	-0.02(-8.33%)
Jan 25, 2022	0.2750	0.3000	0.2750	0.3000	42,000	+0.02(+7.14%)
Jan 24, 2022	0.2800	0.2800	0.2800	0.2800	13,500	+0.00(+0.00%)
Jan 21, 2022	0.2850	0.2850	0.2800	0.2800	5,108	-0.01(-5.08%)
Jan 20, 2022	0.2900	0.2950	0.2900	0.2950	24,500	+0.02(+7.27%)
Jan 18, 2022				0.2750	0	+0.00(+0.00%)
Jan 14, 2022				0.2750	0	+0.00(+0.00%)
Jan 13, 2022	0.2800	0.2800	0.2700	0.2750	25,300	-0.01(-5.17%)
Jan 10, 2022				0.2900	0	-0.01(-3.33%)
Jan 07, 2022	0.3000	0.3000	0.3000	0.3000	3,500	+0.02(+5.26%)
Jan 06, 2022	0.3000	0.3000	0.2850	0.2850	36,517	-0.02(-6.56%)
Jan 05, 2022	0.3150	0.3150	0.3050	0.3050	10,216	-0.02(-6.15%)
Jan 04, 2022	0.3250	0.3250	0.3250	0.3250	736	+0.03(+8.33%)
Dec 31, 2021		0.3000	0.3000	0.3000	0	-0.01(-1.64%)
Dec 30, 2021	0.3050	0.3050	0.3050	0.3050	11,440	-0.01(-3.17%)
Dec 29, 2021	0.2900	0.3300	0.2900	0.3150	11,800	+0.03(+12.50%)
Dec 23, 2021		0.2800	0.2800	0.2800	0	-0.01(-5.08%)
Dec 22, 2021	0.3000	0.3050	0.2950	0.2950	25,317	+0.00(+0.00%)
Dec 21, 2021	0.2850	0.3050	0.2850	0.2950	43,695	+0.01(+3.51%)
Dec 20, 2021	0.2850	0.2850	0.2850	0.2850	4,506	-0.02(-5.00%)
Dec 17, 2021	0.2900	0.3000	0.2900	0.3000	14,000	+0.00(+0.00%)
Dec 16, 2021	0.3050	0.3200	0.3000	0.3000	41,201	+0.00(+0.00%)
Dec 15, 2021	0.2900	0.3050	0.2900	0.3000	27,716	+0.00(+0.00%)
Dec 14, 2021	0.3350	0.3350	0.3000	0.3000	117,220	-0.03(-9.09%)
Dec 13, 2021	0.3650	0.3650	0.3300	0.3300	3,020	+0.01(+3.13%)
Dec 10, 2021	0.3350	0.3350	0.3200	0.3200	25,515	-0.02(-5.88%)
Dec 09, 2021	0.3500	0.3500	0.3400	0.3400	26,000	+0.01(+3.03%)
Dec 08, 2021	0.3300	0.3400	0.3250	0.3300	14,850	+0.01(+1.54%)
Dec 07, 2021	0.3400	0.3400	0.3250	0.3250	14,000	+0.03(+8.33%)
Dec 06, 2021	0.3000	0.3000	0.3000	0.3000	10,730	+0.01(+3.45%)
Dec 03, 2021	0.3150	0.3150	0.2900	0.2900	42,165	-0.02(-4.92%)
Dec 02, 2021	0.2900	0.3150	0.2900	0.3050	6,500	+0.01(+3.39%)
Dec 01, 2021	0.2800	0.2950	0.2800	0.2950	28,500	+0.00(+0.00%)
Nov 30, 2021	0.2950	0.2950	0.2900	0.2950	5,975	+0.00(+0.00%)
Nov 29, 2021	0.3000	0.3000	0.2950	0.2950	12,618	-0.02(-4.84%)
Nov 24, 2021		0.3100	0.3100	0.3100	300	-0.02(-4.62%)
Nov 23, 2021	0.3500	0.3500	0.3250	0.3250	19,125	-0.02(-4.41%)
Nov 22, 2021	0.3600	0.3600	0.3400	0.3400	16,420	-0.02(-5.56%)
Nov 19, 2021	0.3600	0.3800	0.3600	0.3600	79,500	+0.01(+2.86%)
Nov 18, 2021	0.3250	0.3500	0.3250	0.3500	98,770	+0.01(+2.94%)
Nov 17, 2021	0.3350	0.3400	0.3350	0.3400	2,500	-0.00(-1.45%)
Nov 16, 2021	0.3400	0.3450	0.3400	0.3450	9,515	+0.00(+1.47%)
Nov 12, 2021		0.3400	0.3400	0.3400	15	+0.01(+3.03%)
Nov 11, 2021	0.3300	0.3300	0.3300	0.3300	1,200	-0.01(-2.94%)
Nov 09, 2021	0.3450	0.3500	0.3400	0.3400	34,800	-0.04(-10.53%)
Nov 08, 2021	0.4000	0.4000	0.3800	0.3800	49,250	+0.02(+4.11%)
Nov 05, 2021	0.3600	0.3650	0.3500	0.3650	52,550	+0.02(+4.29%)
Nov 04, 2021	0.3400	0.3600	0.3250	0.3500	139,100	+0.00(+0.00%)
Nov 03, 2021	0.3400	0.3500	0.3300	0.3500	49,584	+0.00(+0.00%)
Nov 02, 2021	0.3700	0.3750	0.3400	0.3500	315,082	-0.03(-7.89%)
Nov 01, 2021	0.3150	0.4300	0.3150	0.3800	208,390	+0.07(+20.63%)
Oct 29, 2021	0.2850	0.3150	0.2850	0.3150	135,610	+0.03(+8.62%)
Oct 28, 2021	0.2850	0.3000	0.2850	0.2900	28,100	-0.01(-1.69%)
Oct 27, 2021	0.2900	0.3000	0.2800	0.2950	130,628	+0.00(+0.00%)
Oct 26, 2021	0.2600	0.2950	0.2600	0.2950	71,872	+0.02(+9.26%)
Oct 25, 2021	0.2900	0.2900	0.2650	0.2700	47,239	-0.02(-6.90%)
Oct 22, 2021	0.2700	0.2950	0.2700	0.2900	83,500	-0.01(-1.69%)
Oct 21, 2021	0.2950	0.2950	0.2950	0.2950	35,750	-0.01(-1.67%)
Oct 20, 2021	0.3200	0.3200	0.3000	0.3000	47,690	+0.00(+0.00%)
Oct 19, 2021	0.3200	0.3200	0.3000	0.3000	34,674	+0.01(+3.45%)
Oct 18, 2021	0.3000	0.3200	0.2900	0.2900	45,050	+0.01(+5.45%)
Oct 15, 2021	0.3050	0.3050	0.2750	0.2750	30,351	-0.03(-9.84%)
Oct 14, 2021	0.3100	0.3100	0.2950	0.3050	44,900	+0.00(+0.00%)
Oct 13, 2021	0.3050	0.3100	0.3050	0.3050	16,668	+0.00(+0.00%)
Oct 12, 2021	0.3050	0.3050	0.3050	0.3050	980	+0.00(+0.00%)
Oct 08, 2021		0.3050	0.3050	0.3050	0	+0.02(+7.02%)
Oct 07, 2021	0.2800	0.3000	0.2500	0.2850	19,400	+0.02(+9.62%)
Oct 06, 2021	0.2900	0.2900	0.2500	0.2600	34,707	-0.02(-7.14%)
Oct 05, 2021	0.2800	0.2800	0.2800	0.2800	66,000	-0.02(-6.67%)
Oct 04, 2021	0.3000	0.3000	0.3000	0.3000	96,341	-0.02(-6.25%)
Oct 01, 2021	0.3200	0.3500	0.3200	0.3200	11,450	-0.01(-3.03%)
Sep 30, 2021	0.3200	0.3300	0.3150	0.3300	29,500	+0.00(+0.00%)
Sep 29, 2021	0.3400	0.3400	0.3150	0.3300	76,890	-0.03(-9.59%)
Sep 28, 2021	0.3300	0.3700	0.3300	0.3650	51,360	+0.02(+7.35%)
Sep 27, 2021	0.3500	0.3500	0.3350	0.3400	15,450	-0.01(-2.86%)
Sep 24, 2021	0.3700	0.3700	0.3500	0.3500	25,500	-0.02(-4.11%)
Sep 23, 2021	0.3650	0.3650	0.3650	0.3650	8,000	+0.02(+4.29%)
Sep 22, 2021	0.3500	0.3550	0.3500	0.3500	46,900	+0.01(+1.45%)
Sep 21, 2021	0.3700	0.3700	0.3350	0.3450	67,797	-0.03(-6.76%)
Sep 20, 2021	0.3800	0.3800	0.3550	0.3700	24,800	-0.04(-8.64%)
Sep 17, 2021	0.3950	0.4050	0.3900	0.4050	25,956	+0.01(+1.25%)
Sep 15, 2021		0.4000	0.4000	0.4000	0	+0.01(+2.56%)
Sep 14, 2021	0.4000	0.4000	0.3900	0.3900	6,544	-0.01(-2.50%)
Sep 13, 2021	0.4000	0.4000	0.3900	0.4000	30,738	+0.01(+2.56%)
Sep 10, 2021	0.4050	0.4050	0.3900	0.3900	28,526	-0.01(-2.50%)
Sep 09, 2021	0.4100	0.4100	0.4000	0.4000	24,900	-0.01(-2.44%)
Sep 08, 2021	0.4100	0.4100	0.4100	0.4100	1,510	-0.01(-1.20%)
Sep 07, 2021	0.4150	0.4150	0.4100	0.4150	3,033	-0.03(-5.68%)
Sep 03, 2021		0.4400	0.4400	0.4400	0	+0.01(+1.15%)
Sep 02, 2021	0.4150	0.4350	0.4150	0.4350	12,102	+0.03(+7.41%)
Sep 01, 2021	0.4050	0.4150	0.4050	0.4050	7,780	+0.01(+1.25%)
Aug 31, 2021	0.4100	0.4100	0.4000	0.4000	23,800	-0.01(-2.44%)
Aug 30, 2021	0.4400	0.4400	0.4100	0.4100	38,488	-0.03(-6.82%)
Aug 27, 2021	0.5100	0.5100	0.4400	0.4400	7,845	-0.04(-8.33%)
Aug 26, 2021	0.4500	0.4850	0.4400	0.4800	18,000	+0.01(+2.13%)
Aug 25, 2021	0.4400	0.4700	0.4400	0.4700	4,800	+0.01(+2.17%)
Aug 24, 2021	0.4300	0.5100	0.4300	0.4600	127,118	+0.03(+6.98%)
Aug 23, 2021	0.3900	0.4300	0.3800	0.4300	87,400	+0.03(+8.86%)
Aug 20, 2021	0.3700	0.3950	0.3700	0.3950	106,300	+0.03(+6.76%)
Aug 19, 2021	0.3750	0.3750	0.3600	0.3700	32,847	+0.00(+0.00%)
Aug 18, 2021	0.3900	0.3950	0.3700	0.3700	20,100	-0.03(-7.50%)
Aug 17, 2021	0.4000	0.4000	0.4000	0.4000	612	-0.01(-2.44%)
Aug 16, 2021	0.3850	0.4100	0.3850	0.4100	9,829	-0.01(-2.38%)
Aug 13, 2021	0.4200	0.4200	0.4200	0.4200	5,000	+0.01(+2.44%)
Aug 12, 2021	0.4000	0.4100	0.4000	0.4100	21,309	+0.01(+2.50%)
Aug 11, 2021	0.3950	0.4000	0.3950	0.4000	22,100	+0.02(+3.90%)
Aug 10, 2021	0.3800	0.3850	0.3350	0.3850	70,851	+0.01(+1.32%)
Aug 09, 2021	0.3800	0.3800	0.3800	0.3800	9,137	+0.00(+0.00%)
Aug 06, 2021	0.3700	0.3900	0.3700	0.3800	82,890	-0.01(-1.30%)
Aug 05, 2021	0.3850	0.3850	0.3850	0.3850	18,697	-0.02(-6.10%)
Aug 04, 2021	0.4050	0.4100	0.4000	0.4100	28,680	+0.00(+0.00%)
Aug 03, 2021	0.4450	0.4450	0.4050	0.4100	20,410	+0.01(+3.80%)
Jul 30, 2021		0.3950	0.3950	0.3950	0	-0.01(-1.25%)
Jul 29, 2021	0.4000	0.4150	0.3950	0.4000	37,582	+0.01(+1.27%)
Jul 28, 2021	0.3900	0.3950	0.3900	0.3950	2,500	+0.01(+1.28%)
Jul 27, 2021	0.4000	0.4000	0.3900	0.3900	10,050	-0.01(-2.50%)
Jul 26, 2021	0.4300	0.4300	0.4000	0.4000	39,200	-0.05(-12.09%)
Jul 23, 2021	0.4050	0.4550	0.4050	0.4550	81,641	+0.08(+19.74%)
Jul 22, 2021	0.3750	0.3900	0.3750	0.3800	40,486	-0.02(-3.80%)
Jul 21, 2021	0.3950	0.3950	0.3800	0.3950	10,004	-0.01(-1.25%)
Jul 20, 2021	0.4100	0.4100	0.3850	0.4000	80,133	-0.04(-10.11%)
Jul 16, 2021		0.4450	0.4450	0.4450	0	+0.03(+7.23%)
Jul 15, 2021	0.4200	0.4400	0.4150	0.4150	71,000	+0.00(+0.00%)
Jul 14, 2021	0.4450	0.4450	0.4000	0.4150	161,550	-0.02(-3.49%)
Jul 13, 2021	0.4500	0.4600	0.4300	0.4300	34,780	-0.02(-4.44%)
Jul 12, 2021	0.4500	0.4950	0.4500	0.4500	89,948	-0.03(-7.22%)
Jul 09, 2021	0.4250	0.4850	0.4250	0.4850	50,885	+0.08(+18.29%)
Jul 08, 2021	0.4450	0.4500	0.4100	0.4100	101,300	-0.05(-9.89%)
Jul 07, 2021	0.4550	0.4550	0.4550	0.4550	3,700	+0.00(+0.00%)
Jul 06, 2021	0.4800	0.4800	0.4550	0.4550	7,900	-0.02(-5.21%)
Jul 05, 2021	0.4750	0.4800	0.4750	0.4800	10,290	+0.01(+1.05%)
Jul 02, 2021	0.4750	0.4800	0.4750	0.4750	21,000	-0.01(-1.04%)
Jun 30, 2021		0.4800	0.4800	0.4800	0	+0.00(+0.00%)
Jun 29, 2021	0.4800	0.4800	0.4750	0.4800	12,250	+0.01(+2.13%)
Jun 28, 2021	0.4800	0.4800	0.4550	0.4700	13,200	+0.01(+2.17%)
Jun 25, 2021	0.4600	0.4600	0.4600	0.4600	3,400	-0.01(-1.08%)
Jun 24, 2021	0.4650	0.4650	0.4550	0.4650	36,554	+0.00(+0.00%)
Jun 23, 2021	0.4800	0.4800	0.4650	0.4650	88,632	+0.02(+3.33%)
Jun 22, 2021	0.4200	0.4500	0.4200	0.4500	192,667	-0.01(-1.10%)
Jun 21, 2021	0.4450	0.5000	0.4450	0.4550	21,000	+0.01(+1.11%)
Jun 18, 2021	0.4650	0.4650	0.4500	0.4500	15,040	-0.02(-3.23%)
Jun 17, 2021	0.4700	0.4800	0.4650	0.4650	39,000	-0.00(-1.06%)
Jun 16, 2021	0.4700	0.4800	0.4600	0.4700	14,500	+0.00(+0.00%)
Jun 15, 2021	0.5400	0.5400	0.4700	0.4700	61,267	-0.05(-9.62%)
Jun 14, 2021	0.5500	0.5500	0.5200	0.5200	50,777	-0.02(-3.70%)
Jun 11, 2021	0.4800	0.5400	0.4800	0.5400	94,622	+0.07(+14.89%)
Jun 10, 2021	0.4700	0.4700	0.4700	0.4700	855	-0.01(-2.08%)
Jun 09, 2021	0.4800	0.4800	0.4800	0.4800	21,609	+0.00(+0.00%)
Jun 08, 2021	0.4750	0.4850	0.4700	0.4800	1,477,500	+0.01(+1.05%)
Jun 07, 2021	0.4750	0.4850	0.4750	0.4750	314,287	+0.01(+1.06%)
Jun 04, 2021	0.4600	0.4700	0.4600	0.4700	6,600	-0.01(-1.05%)
Jun 03, 2021	48.00	0.4800	0.4650	0.4750	3,496,000	+0.01(+3.26%)
Jun 02, 2021	0.5000	0.5000	0.4600	0.4600	20,284	-0.02(-4.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

(TSV: HAPB )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

(TSV: HAPB )

Historical Prices

Sections

Services