HAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	50.37	50.37	50.03	50.03	50.03	-0.75%	11,135
May 27, 2025	50.31	50.45	50.29	50.41	50.41	0.45%	3,238
May 23, 2025	49.99	50.22	49.98	50.18	50.18	0.92%	5,226
May 22, 2025	49.55	49.84	49.46	49.72	49.72	-0.76%	2,758
May 21, 2025	50.51	50.51	50.10	50.11	50.11	-0.80%	1,769
May 20, 2025	50.42	50.62	50.39	50.51	50.51	0.43%	5,774
May 19, 2025	50.09	50.30	50.07	50.29	50.29	-0.03%	2,747
May 16, 2025	49.97	50.35	49.97	50.30	50.30	0.22%	4,374
May 15, 2025	49.71	50.19	49.71	50.19	50.19	0.99%	3,393
May 14, 2025	50.01	50.01	49.62	49.70	49.70	-1.12%	8,743
May 13, 2025	49.89	50.41	49.89	50.26	50.26	1.44%	1,465
May 12, 2025	50.07	50.07	49.43	49.55	49.55	0.35%	8,331
May 9, 2025	49.15	49.37	49.14	49.37	49.37	1.16%	4,105
May 8, 2025	48.82	48.98	48.75	48.81	48.81	0.28%	1,528
May 7, 2025	48.71	48.87	48.49	48.67	48.67	-0.51%	4,446
May 6, 2025	48.81	48.97	48.81	48.92	48.92	0.64%	2,809
May 5, 2025	48.90	48.90	48.61	48.61	48.61	-0.41%	2,735
May 2, 2025	48.72	48.81	48.72	48.81	48.81	0.99%	617
May 1, 2025	48.08	48.53	48.08	48.33	48.33	-0.05%	5,671
Apr 30, 2025	48.00	48.38	47.87	48.36	48.36	-0.95%	4,195
Apr 29, 2025	48.67	48.86	48.67	48.82	48.82	-0.12%	1,304
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