HAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	71.33	71.68	71.21	71.68	-	1.12%	12,459
Feb 17, 2026	70.97	70.98	69.94	70.88	70.88	-1.09%	20,850
Feb 13, 2026	70.82	71.86	70.45	71.66	71.66	1.06%	50,436
Feb 12, 2026	72.56	72.62	70.84	70.91	70.91	-2.22%	40,752
Feb 11, 2026	71.95	72.60	71.35	72.52	72.52	2.29%	41,747
Feb 10, 2026	70.84	71.09	70.54	70.90	70.90	0.17%	24,576
Feb 9, 2026	69.70	70.83	69.65	70.78	70.78	2.11%	53,531
Feb 6, 2026	68.75	69.32	68.75	69.32	69.32	2.14%	16,441
Feb 5, 2026	68.56	68.70	67.66	67.87	67.87	-2.41%	28,690
Feb 4, 2026	69.75	69.89	68.87	69.55	69.55	0.59%	27,666
Feb 3, 2026	68.08	69.14	68.03	69.14	69.14	2.96%	40,279
Feb 2, 2026	67.09	67.34	66.79	67.15	67.15	-0.19%	63,177
Jan 30, 2026	68.04	68.20	66.63	67.28	67.28	-3.17%	38,785
Jan 29, 2026	70.59	70.72	68.78	69.48	69.48	0.16%	44,117
Jan 28, 2026	69.00	69.37	68.72	69.37	69.37	0.89%	130,194
Jan 27, 2026	67.86	68.76	67.80	68.76	68.76	1.49%	26,265
Jan 26, 2026	68.22	68.34	67.71	67.75	67.75	0.75%	38,975
Jan 23, 2026	67.02	67.33	66.82	67.25	67.25	1.19%	16,044
Jan 22, 2026	66.36	66.69	66.10	66.46	66.46	0.39%	33,450
Jan 21, 2026	66.06	66.36	65.79	66.20	66.20	1.51%	38,365
Jan 20, 2026	65.12	65.38	64.96	65.21	65.21	0.47%	32,599
Jan 16, 2026	64.73	64.92	64.57	64.91	64.91	-0.02%	24,053
Jan 15, 2026	64.67	65.12	64.51	64.92	64.92	0.25%	13,508
Jan 14, 2026	64.23	65.09	64.23	64.76	64.76	1.74%	58,575
Jan 13, 2026	63.40	63.81	63.35	63.65	63.65	0.94%	33,418
Jan 12, 2026	62.91	63.26	62.82	63.06	63.06	0.97%	12,686
Jan 9, 2026	62.40	62.58	62.34	62.46	62.46	0.23%	10,757
Jan 8, 2026	61.05	62.32	61.00	62.31	62.31	1.53%	21,116
Jan 7, 2026	61.86	61.86	61.26	61.37	61.37	-1.24%	98,262
Jan 6, 2026	62.09	62.23	62.03	62.14	62.14	0.37%	24,161
Jan 5, 2026	61.89	62.09	61.36	61.91	61.91	1.18%	19,052
Jan 2, 2026	60.62	61.19	60.39	61.19	61.19	1.75%	25,394
Dec 31, 2025	60.37	60.37	60.14	60.14	60.14	-0.64%	7,692
Dec 30, 2025	60.64	60.66	60.48	60.53	60.53	0.67%	5,112
Dec 29, 2025	60.23	60.39	59.97	60.13	60.13	-0.94%	14,320
Dec 26, 2025	60.59	60.72	60.53	60.70	60.70	0.48%	7,593
Dec 24, 2025	60.45	60.46	60.24	60.41	60.41	-0.07%	11,254
Dec 23, 2025	60.35	60.48	60.18	60.45	60.45	0.53%	18,419
Dec 22, 2025	59.96	60.18	59.91	60.13	60.13	-1.23%	51,268
Dec 19, 2025	61.01	61.12	60.88	60.88	59.52	0.64%	6,094
Dec 18, 2025	60.60	60.75	60.31	60.49	59.14	-0.19%	7,657
Dec 17, 2025	60.60	60.72	60.41	60.61	59.25	0.71%	12,716
Dec 16, 2025	60.72	60.72	60.18	60.18	58.83	-1.15%	7,373
Dec 15, 2025	61.49	61.49	60.68	60.88	59.52	-0.36%	8,289
Dec 12, 2025	61.58	61.68	60.97	61.10	59.73	-0.38%	36,287
Dec 11, 2025	60.52	61.63	60.52	61.33	59.96	1.24%	8,423
Dec 10, 2025	60.07	60.61	59.88	60.58	59.22	1.00%	10,903
Dec 9, 2025	59.94	60.10	59.94	59.98	58.64	0.55%	5,841
Dec 8, 2025	60.33	60.33	59.65	59.65	58.31	-0.95%	9,099
Dec 5, 2025	60.76	60.80	60.22	60.22	58.87	-0.58%	3,479