HAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	48.55	48.88	48.55	48.88	48.88	0.76%	3,927
Apr 25, 2025	51.10	51.10	48.33	48.51	48.51	-0.42%	8,896
Apr 24, 2025	48.10	48.72	48.10	48.72	48.72	1.48%	8,101
Apr 23, 2025	48.27	48.56	47.84	48.00	48.00	-0.28%	13,328
Apr 22, 2025	48.04	48.26	47.90	48.14	48.14	1.71%	7,189
Apr 21, 2025	47.54	47.54	46.88	47.33	47.33	-0.83%	2,070
Apr 17, 2025	47.51	48.06	47.37	47.73	47.73	1.03%	13,557
Apr 16, 2025	47.57	47.75	47.14	47.24	47.24	0.26%	2,123
Apr 15, 2025	47.35	47.42	47.12	47.12	47.12	-0.18%	7,726
Apr 14, 2025	47.75	47.75	46.89	47.21	47.21	0.99%	24,923
Apr 11, 2025	46.10	46.91	45.64	46.74	46.74	3.50%	13,468
Apr 10, 2025	45.33	45.55	44.34	45.16	45.16	-2.44%	13,189
Apr 9, 2025	43.08	46.43	43.08	46.29	46.29	7.24%	15,209
Apr 8, 2025	45.01	45.12	42.65	43.16	43.16	-2.25%	25,356
Apr 7, 2025	43.10	45.63	43.10	44.16	44.16	-1.09%	28,768
Apr 4, 2025	46.47	46.47	44.56	44.64	44.64	-7.55%	7,172
Apr 3, 2025	48.84	48.84	48.29	48.29	48.29	-3.23%	5,321
Apr 2, 2025	49.71	49.90	49.63	49.90	49.90	-0.16%	2,815
Apr 1, 2025	49.74	49.99	49.44	49.98	49.98	0.34%	6,998
Mar 31, 2025	49.20	49.83	49.20	49.81	49.81	0.16%	3,130
Mar 28, 2025	50.00	50.01	49.73	49.73	49.73	-1.04%	3,716
Mar 27, 2025	50.03	50.32	50.03	50.26	50.26	0.17%	3,118
Mar 26, 2025	50.17	50.38	50.03	50.17	50.17	0.14%	3,464
Mar 25, 2025	50.15	50.18	50.09	50.10	50.10	0.38%	2,551
Mar 24, 2025	49.98	50.01	49.74	49.91	49.91	0.25%	8,331
Mar 21, 2025	49.71	49.79	49.51	49.79	49.79	-0.98%	5,057
Mar 20, 2025	50.22	50.31	50.17	50.28	50.28	-0.17%	2,912
Mar 19, 2025	50.17	50.51	50.10	50.37	50.37	0.56%	10,389
Mar 18, 2025	50.33	50.33	49.93	50.09	50.09	0.09%	4,777
Mar 17, 2025	49.75	50.12	49.75	50.04	50.04	1.38%	4,811
Mar 14, 2025	48.95	49.37	48.85	49.36	49.36	1.96%	10,623
Mar 13, 2025	48.26	48.71	48.26	48.41	48.41	-	3,322
Mar 12, 2025	48.55	48.65	48.32	48.41	48.41	-0.52%	34,295
Mar 11, 2025	48.88	48.88	48.51	48.66	48.66	-0.12%	5,092
Mar 10, 2025	48.78	48.91	48.52	48.72	48.72	-0.67%	7,663
Mar 7, 2025	48.28	49.08	48.28	49.05	49.05	1.41%	2,318
Mar 6, 2025	48.22	48.37	48.22	48.37	48.37	0.41%	1,692
Mar 5, 2025	47.75	48.17	47.60	48.17	48.17	1.68%	7,041
Mar 4, 2025	47.24	47.94	46.86	47.38	47.38	-0.45%	50,580
Mar 3, 2025	48.76	48.76	47.49	47.59	47.59	-1.37%	7,695
Feb 28, 2025	48.11	48.25	47.88	48.25	48.25	0.23%	3,541
Feb 27, 2025	48.50	48.57	48.14	48.14	48.14	-0.84%	2,802
Feb 26, 2025	48.58	48.81	48.45	48.55	48.55	-0.36%	20,827
Feb 25, 2025	48.55	48.76	48.43	48.72	48.72	-0.11%	2,116
Feb 24, 2025	48.73	48.94	48.68	48.78	48.78	-0.08%	3,722
Feb 21, 2025	49.58	49.58	48.79	48.82	48.82	-1.36%	10,605
Feb 20, 2025	49.32	49.49	49.32	49.49	49.49	0.94%	3,341
Feb 19, 2025	48.91	49.14	48.91	49.03	49.03	-0.43%	3,475
Feb 18, 2025	48.77	49.28	48.77	49.24	49.24	1.08%	20,528
Feb 14, 2025	48.97	48.98	48.69	48.72	48.72	0.03%	8,106