HAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	69.72	69.90	69.17	69.17	69.17	-1.04%	10,609
Jun 9, 2026	70.79	70.79	69.02	69.90	69.90	-0.77%	19,673
Jun 8, 2026	71.04	71.18	70.34	70.44	70.44	-0.23%	15,393
Jun 5, 2026	72.50	72.50	70.49	70.60	70.60	-3.40%	22,421
Jun 4, 2026	73.09	73.35	72.82	73.09	73.09	0.03%	21,038
Jun 3, 2026	72.89	73.61	72.89	73.07	73.07	-0.36%	14,800
Jun 2, 2026	72.35	73.56	72.35	73.33	73.33	1.68%	27,191
Jun 1, 2026	71.93	72.33	71.53	72.12	72.12	0.17%	28,691
May 29, 2026	72.11	72.26	71.76	72.00	72.00	-0.26%	30,950
May 28, 2026	71.83	72.48	71.56	72.19	72.19	0.42%	35,621
May 27, 2026	71.80	72.11	71.56	71.89	71.89	-0.95%	26,040
May 26, 2026	72.78	72.93	72.47	72.58	72.58	0.28%	25,540
May 22, 2026	72.63	72.63	72.13	72.38	72.38	-0.40%	18,637
May 21, 2026	72.46	72.80	72.29	72.67	72.67	-0.01%	22,871
May 20, 2026	72.64	72.86	72.41	72.68	72.68	0.37%	41,554
May 19, 2026	72.54	72.69	71.87	72.41	72.41	-0.69%	22,239
May 18, 2026	73.00	73.02	72.59	72.91	72.91	0.08%	16,984
May 15, 2026	73.11	73.11	72.50	72.85	72.85	-1.86%	21,919
May 14, 2026	74.56	74.56	74.00	74.23	74.23	-0.39%	11,847
May 13, 2026	74.27	74.63	73.99	74.52	74.52	0.16%	12,102
May 12, 2026	74.02	74.50	73.45	74.40	74.40	0.44%	16,378
May 11, 2026	73.27	74.22	73.21	74.07	74.07	1.93%	21,075
May 8, 2026	72.73	72.77	72.56	72.67	72.67	0.75%	10,934
May 7, 2026	73.42	73.42	72.13	72.13	72.13	-2.01%	44,570
May 6, 2026	73.58	73.62	73.23	73.61	73.61	0.48%	19,467
May 5, 2026	73.08	73.48	73.00	73.26	73.26	0.90%	15,932
May 4, 2026	72.75	72.87	72.46	72.60	72.60	-0.47%	33,909
May 1, 2026	73.36	73.36	72.92	72.94	72.94	-0.79%	172,483
Apr 30, 2026	72.43	73.54	72.43	73.52	73.52	2.22%	22,792
Apr 29, 2026	72.14	72.16	71.79	71.92	71.92	0.13%	43,487
Apr 28, 2026	72.26	72.26	71.55	71.83	71.83	-0.50%	23,399
Apr 27, 2026	72.58	72.69	72.06	72.19	72.19	-0.29%	21,725
Apr 24, 2026	72.69	72.69	72.18	72.40	72.40	-0.45%	13,929
Apr 23, 2026	72.76	72.92	72.37	72.73	72.73	-	24,467
Apr 22, 2026	72.85	73.01	72.58	72.73	72.73	1.13%	23,849
Apr 21, 2026	72.85	72.93	71.92	71.92	71.92	-1.25%	23,764
Apr 20, 2026	72.62	72.97	72.62	72.83	72.83	0.04%	15,760
Apr 17, 2026	72.68	72.80	72.21	72.80	72.80	-0.46%	13,063
Apr 16, 2026	72.89	73.17	72.68	73.14	73.14	0.41%	44,972
Apr 15, 2026	73.62	73.62	72.81	72.84	72.84	-1.14%	32,429
Apr 14, 2026	73.86	73.87	73.37	73.68	73.68	-0.16%	21,619
Apr 13, 2026	73.54	73.82	73.47	73.80	73.80	0.23%	15,529
Apr 10, 2026	73.68	73.83	73.48	73.63	73.63	0.28%	32,329
Apr 9, 2026	74.27	74.27	73.38	73.43	73.43	-0.22%	20,496
Apr 8, 2026	73.17	73.59	72.69	73.59	73.59	0.89%	60,524
Apr 7, 2026	72.56	72.94	72.49	72.94	72.94	0.43%	31,216
Apr 6, 2026	72.50	72.65	72.16	72.63	72.63	-	23,534
Apr 2, 2026	71.82	72.63	71.76	72.63	72.63	0.29%	29,065
Apr 1, 2026	72.59	72.65	72.03	72.42	72.42	-0.07%	35,112
Mar 31, 2026	71.87	72.47	71.51	72.47	72.47	2.33%	42,714