HAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	49.58	49.58	48.79	48.82	48.82	-1.36%	10,605
Feb 20, 2025	49.32	49.49	49.32	49.49	49.49	0.94%	3,341
Feb 19, 2025	48.91	49.14	48.91	49.03	49.03	-0.43%	3,475
Feb 18, 2025	48.77	49.28	48.77	49.24	49.24	1.08%	20,528
Feb 14, 2025	48.97	48.98	48.69	48.72	48.72	0.03%	8,106
Feb 13, 2025	48.25	48.77	48.19	48.70	48.70	0.85%	6,676
Feb 12, 2025	48.35	48.57	48.15	48.29	48.29	-0.62%	22,086
Feb 11, 2025	48.38	48.67	48.31	48.59	48.59	0.08%	13,671
Feb 10, 2025	48.23	48.58	48.23	48.55	48.55	1.20%	20,293
Feb 7, 2025	48.30	48.33	47.89	47.98	47.98	-0.32%	13,498
Feb 6, 2025	48.40	48.55	47.84	48.13	48.13	-0.16%	27,749
Feb 5, 2025	48.20	48.33	48.20	48.21	48.21	-0.02%	2,672
Feb 4, 2025	47.62	48.29	47.62	48.22	48.22	1.34%	2,538
Feb 3, 2025	47.18	47.82	47.18	47.58	47.58	-0.61%	4,114
Jan 31, 2025	48.55	48.55	47.81	47.88	47.88	-1.51%	5,777
Jan 30, 2025	48.39	48.75	48.39	48.61	48.61	1.30%	5,853
Jan 29, 2025	48.06	48.15	47.94	47.99	47.99	0.20%	3,992
Jan 28, 2025	47.79	47.89	47.73	47.89	47.89	-0.79%	3,612
Jan 27, 2025	48.17	48.32	48.00	48.27	48.27	-0.10%	2,776
Jan 24, 2025	48.49	48.50	48.26	48.31	48.31	0.11%	4,461
Jan 23, 2025	47.96	48.28	47.96	48.26	48.26	0.77%	7,223
Jan 22, 2025	48.22	48.22	47.89	47.89	47.89	-1.20%	4,301
Jan 21, 2025	48.34	48.51	48.34	48.48	48.48	0.52%	3,439
Jan 17, 2025	47.78	48.31	47.78	48.22	48.22	1.03%	17,930
Jan 16, 2025	47.52	47.77	47.52	47.73	47.73	0.28%	4,620
Jan 15, 2025	47.56	47.72	47.49	47.60	47.60	1.11%	7,779
Jan 14, 2025	46.76	47.09	46.68	47.08	47.08	0.86%	23,791
Jan 13, 2025	45.93	46.68	45.93	46.68	46.68	1.44%	20,124
Jan 10, 2025	46.21	46.45	45.83	46.01	46.01	-0.33%	10,939
Jan 8, 2025	45.91	46.20	45.78	46.16	46.16	-0.24%	30,031
Jan 7, 2025	46.52	46.57	46.15	46.28	46.28	0.12%	5,594
Jan 6, 2025	46.37	46.68	46.22	46.22	46.22	0.14%	8,090
Jan 3, 2025	46.05	46.22	46.04	46.16	46.16	0.49%	9,299
Jan 2, 2025	46.01	46.20	45.78	45.93	45.93	0.72%	9,458
Dec 31, 2024	45.63	45.66	45.41	45.60	45.60	0.71%	116,909
Dec 30, 2024	45.30	45.42	45.08	45.28	45.28	-0.58%	121,137
Dec 27, 2024	45.45	45.68	45.38	45.55	45.55	-0.36%	174,631
Dec 26, 2024	45.51	45.81	45.51	45.71	45.71	-0.09%	32,517
Dec 24, 2024	45.67	45.75	45.34	45.75	45.75	0.64%	80,182
Dec 23, 2024	45.15	45.48	45.02	45.46	45.46	-2.13%	39,630
Dec 20, 2024	45.88	46.67	45.88	46.45	45.25	0.91%	10,010
Dec 19, 2024	46.57	46.72	46.03	46.03	44.84	-0.67%	7,960
Dec 18, 2024	47.70	47.70	46.34	46.34	45.14	-3.13%	15,339
Dec 17, 2024	47.70	47.84	47.68	47.84	46.60	-0.55%	32,913
Dec 16, 2024	48.41	48.41	48.10	48.10	46.86	-1.52%	10,195
Dec 13, 2024	49.21	49.21	48.77	48.85	47.58	-0.86%	10,581
Dec 12, 2024	49.46	49.46	49.27	49.27	48.00	-1.47%	4,359
Dec 11, 2024	50.03	50.03	49.89	50.00	48.71	0.44%	6,385
Dec 10, 2024	50.01	50.07	49.74	49.79	48.50	-0.58%	4,274
Dec 9, 2024	50.06	50.72	50.06	50.08	48.78	1.11%	16,619
Dec 6, 2024	49.73	49.73	49.52	49.52	48.24	-1.41%	1,842
Dec 5, 2024	50.40	50.40	50.18	50.23	48.93	0.06%	5,722
Dec 4, 2024	50.74	50.74	50.15	50.20	48.90	-1.22%	2,286
Dec 3, 2024	50.99	51.03	50.78	50.82	49.51	0.24%	3,028
Dec 2, 2024	50.83	50.83	50.44	50.70	49.39	-0.55%	1,955
Nov 29, 2024	50.95	50.98	50.95	50.98	49.66	0.65%	356
Nov 27, 2024	50.62	50.90	50.62	50.65	49.34	0.29%	2,322
Nov 26, 2024	50.35	50.51	50.35	50.50	49.20	-0.57%	3,436
Nov 25, 2024	50.95	50.95	50.79	50.79	49.48	-0.08%	5,722
Nov 22, 2024	50.77	50.83	50.75	50.83	49.52	0.31%	3,739
Nov 21, 2024	50.34	50.71	50.34	50.68	49.37	1.11%	998
Nov 20, 2024	49.95	50.12	49.85	50.12	48.82	0.20%	2,694
Nov 19, 2024	49.82	50.03	49.82	50.02	48.72	-0.01%	3,338
Nov 18, 2024	49.81	50.07	49.78	50.03	48.73	1.30%	3,414
Nov 15, 2024	49.46	49.49	49.31	49.39	48.11	-0.05%	5,773
Nov 14, 2024	49.36	49.45	49.25	49.41	48.13	0.63%	22,994
Nov 13, 2024	49.00	49.23	49.00	49.10	47.83	-0.14%	16,592
Nov 12, 2024	49.44	49.44	49.13	49.17	47.90	-2.06%	5,319
Nov 11, 2024	50.35	50.39	50.10	50.20	48.91	-0.96%	4,477
Nov 8, 2024	50.99	50.99	50.57	50.69	49.38	-1.64%	7,248
Nov 7, 2024	51.38	51.60	51.36	51.54	50.20	0.99%	4,094
Nov 6, 2024	50.68	51.05	50.66	51.03	49.71	-0.49%	2,433
Nov 5, 2024	51.03	51.28	51.03	51.28	49.96	0.54%	4,753
Nov 4, 2024	50.99	51.24	50.99	51.01	49.69	0.79%	3,353
Nov 1, 2024	51.11	51.11	50.61	50.61	49.30	-0.05%	2,978
Oct 31, 2024	50.63	50.68	50.63	50.64	49.33	-0.64%	3,650
Oct 30, 2024	51.19	51.19	50.95	50.97	49.65	-0.33%	1,463
Oct 29, 2024	51.35	51.35	51.13	51.13	49.81	-1.14%	1,936
Oct 28, 2024	51.25	51.78	51.25	51.72	50.39	0.51%	1,198
Oct 25, 2024	51.69	51.85	51.45	51.46	50.13	-0.17%	2,657
Oct 24, 2024	51.35	51.55	51.35	51.55	50.22	-0.22%	3,443
Oct 23, 2024	51.68	51.68	51.52	51.67	50.33	-0.65%	2,495
Oct 22, 2024	52.02	52.03	51.84	52.00	50.66	0.14%	12,434
Oct 21, 2024	52.11	52.11	51.93	51.93	50.59	-0.57%	1,006
Oct 18, 2024	52.23	52.23	52.19	52.23	50.88	0.46%	1,376
Oct 17, 2024	51.88	52.04	51.88	51.99	50.64	0.09%	2,332
Oct 16, 2024	52.00	52.03	51.93	51.94	50.60	0.67%	1,218
Oct 15, 2024	51.81	51.82	51.60	51.60	50.26	-1.63%	2,371
Oct 14, 2024	52.05	52.45	52.05	52.45	51.09	0.01%	3,647
Oct 11, 2024	52.31	52.53	52.31	52.45	51.09	0.52%	6,877
Oct 10, 2024	52.01	52.18	52.01	52.18	50.83	0.56%	6,283
Oct 9, 2024	51.75	51.99	51.75	51.89	50.55	-0.27%	10,931
Oct 8, 2024	51.87	52.03	51.87	52.03	50.69	-1.67%	3,473
Oct 7, 2024	52.98	53.07	52.89	52.92	51.55	-0.19%	2,204
Oct 4, 2024	53.05	53.09	52.92	53.02	51.65	0.33%	4,376
Oct 3, 2024	52.69	52.86	52.69	52.85	51.48	-0.63%	3,320
Oct 2, 2024	53.48	53.57	53.03	53.18	51.80	0.18%	6,091
Oct 1, 2024	52.85	53.10	52.74	53.08	51.71	0.70%	5,799
Sep 30, 2024	52.61	52.71	52.40	52.71	51.35	-0.21%	2,035
Sep 27, 2024	52.81	53.04	52.73	52.82	51.46	0.74%	5,167