HAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	45.88	46.67	45.88	46.45	46.45	0.91%	10,010
Dec 19, 2024	46.57	46.72	46.03	46.03	46.03	-0.67%	7,960
Dec 18, 2024	47.70	47.70	46.34	46.34	46.34	-3.13%	15,339
Dec 17, 2024	47.70	47.84	47.68	47.84	47.84	-0.55%	32,913
Dec 16, 2024	48.41	48.41	48.10	48.10	48.10	-1.52%	10,195
Dec 13, 2024	49.21	49.21	48.77	48.85	48.85	-0.86%	10,581
Dec 12, 2024	49.46	49.46	49.27	49.27	49.27	-1.47%	4,359
Dec 11, 2024	50.03	50.03	49.89	50.00	50.00	0.44%	6,385
Dec 10, 2024	50.01	50.07	49.74	49.79	49.79	-0.58%	4,274
Dec 9, 2024	50.06	50.72	50.06	50.08	50.08	1.11%	16,619
Dec 6, 2024	49.73	49.73	49.52	49.52	49.52	-1.41%	1,842
Dec 5, 2024	50.40	50.40	50.18	50.23	50.23	0.06%	5,722
Dec 4, 2024	50.74	50.74	50.15	50.20	50.20	-1.22%	2,286
Dec 3, 2024	50.99	51.03	50.78	50.82	50.82	0.24%	3,028
Dec 2, 2024	50.83	50.83	50.44	50.70	50.70	-0.55%	1,955
Nov 29, 2024	50.95	50.98	50.95	50.98	50.98	0.65%	356
Nov 27, 2024	50.62	50.90	50.62	50.65	50.65	0.29%	2,322
Nov 26, 2024	50.35	50.51	50.35	50.50	50.50	-0.57%	3,436
Nov 25, 2024	50.95	50.95	50.79	50.79	50.79	-0.08%	5,722
Nov 22, 2024	50.77	50.83	50.75	50.83	50.83	0.31%	3,739
Nov 21, 2024	50.34	50.71	50.34	50.68	50.68	1.11%	998
Nov 20, 2024	49.95	50.12	49.85	50.12	50.12	0.20%	2,694
Nov 19, 2024	49.82	50.03	49.82	50.02	50.02	-0.01%	3,338
Nov 18, 2024	49.81	50.07	49.78	50.03	50.03	1.30%	3,414
Nov 15, 2024	49.46	49.49	49.31	49.39	49.39	-0.05%	5,773
Nov 14, 2024	49.36	49.45	49.25	49.41	49.41	0.63%	22,994
Nov 13, 2024	49.00	49.23	49.00	49.10	49.10	-0.14%	16,592
Nov 12, 2024	49.44	49.44	49.13	49.17	49.17	-2.06%	5,319
Nov 11, 2024	50.35	50.39	50.10	50.20	50.20	-0.96%	4,477
Nov 8, 2024	50.99	50.99	50.57	50.69	50.69	-1.64%	7,248
Nov 7, 2024	51.38	51.60	51.36	51.54	51.54	0.99%	4,094
Nov 6, 2024	50.68	51.05	50.66	51.03	51.03	-0.49%	2,433
Nov 5, 2024	51.03	51.28	51.03	51.28	51.28	0.54%	4,753
Nov 4, 2024	50.99	51.24	50.99	51.01	51.01	0.79%	3,353
Nov 1, 2024	51.11	51.11	50.61	50.61	50.61	-0.05%	2,978
Oct 31, 2024	50.63	50.68	50.63	50.64	50.64	-0.64%	3,650
Oct 30, 2024	51.19	51.19	50.95	50.97	50.97	-0.33%	1,463
Oct 29, 2024	51.35	51.35	51.13	51.13	51.13	-1.14%	1,936
Oct 28, 2024	51.25	51.78	51.25	51.72	51.72	0.51%	1,198
Oct 25, 2024	51.69	51.85	51.45	51.46	51.46	-0.17%	2,657
Oct 24, 2024	51.35	51.55	51.35	51.55	51.55	-0.22%	3,443
Oct 23, 2024	51.68	51.68	51.52	51.67	51.67	-0.65%	2,495
Oct 22, 2024	52.02	52.03	51.84	52.00	52.00	0.14%	12,434
Oct 21, 2024	52.11	52.11	51.93	51.93	51.93	-0.57%	1,006
Oct 18, 2024	52.23	52.23	52.19	52.23	52.23	0.46%	1,376
Oct 17, 2024	51.88	52.04	51.88	51.99	51.99	0.09%	2,332
Oct 16, 2024	52.00	52.03	51.93	51.94	51.94	0.67%	1,218
Oct 15, 2024	51.81	51.82	51.60	51.60	51.60	-1.63%	2,371
Oct 14, 2024	52.05	52.45	52.05	52.45	52.45	0.01%	3,647
Oct 11, 2024	52.31	52.53	52.31	52.45	52.45	0.52%	6,877
Oct 10, 2024	52.01	52.18	52.01	52.18	52.18	0.56%	6,283
Oct 9, 2024	51.75	51.99	51.75	51.89	51.89	-0.27%	10,931
Oct 8, 2024	51.87	52.03	51.87	52.03	52.03	-1.67%	3,473
Oct 7, 2024	52.98	53.07	52.89	52.92	52.92	-0.19%	2,204
Oct 4, 2024	53.05	53.09	52.92	53.02	53.02	0.33%	4,376
Oct 3, 2024	52.69	52.86	52.69	52.85	52.85	-0.63%	3,320
Oct 2, 2024	53.48	53.57	53.03	53.18	53.18	0.18%	6,091
Oct 1, 2024	52.85	53.10	52.74	53.08	53.08	0.70%	5,799
Sep 30, 2024	52.61	52.71	52.40	52.71	52.71	-0.21%	2,035
Sep 27, 2024	52.81	53.04	52.73	52.82	52.82	0.74%	5,167
Sep 26, 2024	52.35	52.56	52.35	52.43	52.43	1.04%	3,175
Sep 25, 2024	52.44	52.44	51.89	51.89	51.89	-1.06%	7,581
Sep 24, 2024	52.48	52.56	52.40	52.45	52.45	1.29%	5,800
Sep 23, 2024	51.58	51.78	51.52	51.78	51.78	0.89%	2,687
Sep 20, 2024	51.47	51.47	51.30	51.32	51.32	-0.61%	2,421
Sep 19, 2024	51.59	51.86	51.59	51.64	51.64	1.42%	2,968
Sep 18, 2024	50.91	51.40	50.91	50.92	50.92	0.06%	3,725
Sep 17, 2024	50.76	50.89	50.76	50.89	50.89	0.42%	1,745
Sep 16, 2024	50.64	50.70	50.44	50.68	50.68	0.54%	4,436
Sep 13, 2024	50.14	50.40	50.14	50.40	50.40	1.25%	1,191
Sep 12, 2024	49.41	49.83	49.27	49.78	49.78	1.04%	18,358
Sep 11, 2024	48.78	49.27	48.78	49.27	49.27	0.67%	1,025
Sep 10, 2024	48.82	48.94	48.76	48.94	48.94	-0.98%	2,431
Sep 9, 2024	49.49	49.53	49.42	49.42	49.42	0.73%	4,923
Sep 6, 2024	49.18	49.18	49.06	49.06	49.06	-1.43%	1,665
Sep 5, 2024	50.25	50.25	49.78	49.78	49.78	-0.29%	4,043
Sep 4, 2024	50.15	50.19	49.87	49.92	49.92	-	3,677
Sep 3, 2024	50.48	50.48	49.88	49.92	49.92	-2.73%	4,803
Aug 30, 2024	51.03	51.32	50.89	51.32	51.32	0.14%	1,285
Aug 29, 2024	51.10	51.40	51.10	51.25	51.25	0.62%	3,333
Aug 28, 2024	50.99	50.99	50.75	50.93	50.93	-0.87%	4,648
Aug 27, 2024	51.40	51.40	51.23	51.38	51.38	-0.22%	4,457
Aug 26, 2024	51.60	51.77	51.46	51.49	51.49	0.34%	10,607
Aug 23, 2024	50.72	51.32	50.72	51.32	51.32	1.77%	4,644
Aug 22, 2024	50.74	50.74	50.36	50.43	50.43	-0.83%	3,478
Aug 21, 2024	50.88	50.91	50.78	50.85	50.85	0.84%	2,359
Aug 20, 2024	50.95	50.95	50.41	50.42	50.42	-0.99%	9,495
Aug 19, 2024	50.59	51.11	50.59	50.92	50.92	0.88%	7,143
Aug 16, 2024	50.01	50.48	50.01	50.48	50.48	0.78%	593
Aug 15, 2024	50.15	50.26	49.90	50.08	50.08	1.07%	12,415
Aug 14, 2024	49.60	49.60	49.45	49.55	49.55	-0.05%	2,910
Aug 13, 2024	49.31	49.66	49.30	49.57	49.57	0.70%	10,353
Aug 12, 2024	49.24	49.30	49.21	49.23	49.23	0.16%	13,345
Aug 9, 2024	49.10	49.20	49.10	49.15	49.15	0.35%	3,550
Aug 8, 2024	48.85	48.98	48.85	48.98	48.98	1.31%	1,275
Aug 7, 2024	49.06	49.14	48.35	48.35	48.35	-0.16%	4,594
Aug 6, 2024	48.53	48.79	48.31	48.43	48.43	0.29%	16,266
Aug 5, 2024	47.49	48.57	47.49	48.29	48.29	-2.21%	4,272
Aug 2, 2024	49.94	49.94	49.06	49.37	49.37	-1.45%	4,249
Aug 1, 2024	51.05	51.08	49.91	50.10	50.10	-2.22%	5,366