HAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	61.01	61.12	60.88	60.88	60.88	0.64%	6,094
Dec 18, 2025	60.60	60.75	60.31	60.49	60.49	-0.19%	7,657
Dec 17, 2025	60.60	60.72	60.41	60.61	60.61	0.71%	12,716
Dec 16, 2025	60.72	60.72	60.18	60.18	60.18	-1.15%	7,373
Dec 15, 2025	61.49	61.49	60.68	60.88	60.88	-0.36%	8,289
Dec 12, 2025	61.58	61.68	60.97	61.10	61.10	-0.38%	36,287
Dec 11, 2025	60.52	61.63	60.52	61.33	61.33	1.24%	8,423
Dec 10, 2025	60.07	60.61	59.88	60.58	60.58	1.00%	10,903
Dec 9, 2025	59.94	60.10	59.94	59.98	59.98	0.55%	5,841
Dec 8, 2025	60.33	60.33	59.65	59.65	59.65	-0.95%	9,099
Dec 5, 2025	60.76	60.80	60.22	60.22	60.22	-0.58%	3,479
Dec 4, 2025	60.24	60.58	60.24	60.57	60.57	0.25%	6,533
Dec 3, 2025	60.21	60.48	60.21	60.42	60.42	1.07%	10,243
Dec 2, 2025	59.91	59.91	59.49	59.78	59.78	-0.21%	6,634
Dec 1, 2025	59.98	60.15	59.91	59.91	59.90	0.17%	7,541
Nov 28, 2025	59.80	59.80	59.80	59.80	59.80	0.88%	382
Nov 26, 2025	58.60	59.50	58.60	59.28	59.28	1.13%	5,061
Nov 25, 2025	58.24	58.70	58.24	58.62	58.61	0.68%	4,326
Nov 24, 2025	57.55	58.23	57.46	58.22	58.22	1.35%	16,981
Nov 21, 2025	57.02	57.55	57.02	57.44	57.44	0.86%	5,100
Nov 20, 2025	58.37	58.40	56.95	56.95	56.95	-1.66%	4,827
Nov 19, 2025	58.06	58.12	57.87	57.92	57.92	-0.37%	4,721
Nov 18, 2025	57.98	58.33	57.76	58.13	58.13	0.04%	5,107
Nov 17, 2025	58.66	58.78	57.98	58.11	58.11	-1.24%	4,649
Nov 14, 2025	58.16	58.94	58.16	58.84	58.84	0.21%	10,755
Nov 13, 2025	59.51	59.53	58.71	58.72	58.72	-1.18%	7,936
Nov 12, 2025	59.42	59.52	59.37	59.42	59.42	0.78%	9,926
Nov 11, 2025	58.65	59.04	58.65	58.95	58.95	0.85%	5,150
Nov 10, 2025	58.11	58.57	57.87	58.46	58.46	1.74%	4,441
Nov 7, 2025	56.89	57.46	56.79	57.46	57.46	0.85%	7,635
Nov 6, 2025	57.11	57.30	56.97	56.97	56.97	-0.04%	5,227
Nov 5, 2025	56.63	57.15	56.63	57.00	57.00	1.37%	6,264
Nov 4, 2025	56.23	56.61	56.20	56.23	56.23	-1.40%	13,275
Nov 3, 2025	57.14	57.18	56.72	57.03	57.03	-0.54%	11,210
Oct 31, 2025	57.36	57.44	57.06	57.34	57.34	0.06%	5,634
Oct 30, 2025	57.39	57.65	57.30	57.30	57.30	-0.53%	4,522
Oct 29, 2025	57.88	58.18	57.57	57.61	57.61	0.10%	15,400
Oct 28, 2025	57.44	57.73	57.35	57.55	57.55	0.26%	7,113
Oct 27, 2025	57.54	57.55	57.10	57.40	57.40	-0.30%	5,077
Oct 24, 2025	57.61	57.71	57.56	57.57	57.57	0.05%	11,351
Oct 23, 2025	57.59	57.71	57.44	57.54	57.54	1.06%	5,089
Oct 22, 2025	56.53	57.01	56.50	56.94	56.94	0.50%	8,144
Oct 21, 2025	57.06	57.07	56.62	56.66	56.66	-1.92%	18,427
Oct 20, 2025	57.60	57.90	57.60	57.77	57.77	0.79%	6,293
Oct 17, 2025	57.66	57.66	57.13	57.32	57.32	-0.82%	10,425
Oct 16, 2025	57.74	58.26	57.52	57.79	57.79	0.25%	85,230
Oct 15, 2025	57.68	57.87	57.50	57.64	57.64	0.91%	4,863
Oct 14, 2025	56.49	57.32	56.49	57.12	57.12	-0.03%	9,307
Oct 13, 2025	56.93	57.26	56.91	57.14	57.14	1.96%	7,595
Oct 10, 2025	57.01	57.06	56.04	56.04	56.04	-1.84%	13,277