HAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	70.90	71.71	70.64	71.71	71.71	1.06%	21,104
Mar 10, 2026	71.17	71.82	70.96	70.96	70.96	0.07%	16,976
Mar 9, 2026	69.91	71.02	69.37	70.91	70.91	0.57%	43,085
Mar 6, 2026	70.24	70.61	69.74	70.51	70.51	-0.38%	34,313
Mar 5, 2026	71.50	71.50	70.09	70.78	70.78	-1.57%	36,428
Mar 4, 2026	72.20	72.20	71.15	71.91	71.91	-0.01%	38,424
Mar 3, 2026	72.31	72.31	70.59	71.92	71.92	-3.35%	38,655
Mar 2, 2026	74.45	74.45	73.55	74.41	74.41	0.35%	38,680
Feb 27, 2026	73.70	74.22	73.42	74.15	74.15	1.25%	29,010
Feb 26, 2026	73.00	73.31	72.57	73.24	73.24	-0.21%	16,573
Feb 25, 2026	73.88	73.88	72.90	73.39	73.39	0.11%	35,927
Feb 24, 2026	72.70	73.36	72.49	73.31	73.31	0.62%	26,647
Feb 23, 2026	72.49	73.28	72.36	72.86	72.86	0.61%	46,151
Feb 20, 2026	72.06	72.46	71.65	72.42	72.42	0.22%	21,829
Feb 19, 2026	71.55	72.26	71.44	72.26	72.26	1.02%	33,931
Feb 18, 2026	71.33	71.74	71.21	71.53	71.53	0.92%	29,384
Feb 17, 2026	70.97	70.98	69.94	70.88	70.88	-1.09%	20,860
Feb 13, 2026	70.82	71.86	70.45	71.66	71.66	1.06%	50,446
Feb 12, 2026	72.56	72.62	70.84	70.91	70.91	-2.22%	40,753
Feb 11, 2026	71.95	72.60	71.35	72.52	72.52	2.29%	41,769
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%	53,559
Feb 6, 2026	68.75	69.32	68.75	69.32	69.32	2.14%	16,451
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%	40,318
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%	44,131
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%	38,983
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%	38,368
Jan 20, 2026	65.12	65.38	64.96	65.21	65.21	0.47%	32,831
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%	10,825
Jan 8, 2026	61.05	62.32	61.00	62.31	62.31	1.53%	21,119
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