HAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	74.68	74.68	73.94	74.50	74.50	-0.04%	26,561
Oct 14, 2026	74.87	74.87	74.24	74.53	74.53	-0.89%	22,623
Oct 13, 2026	74.90	75.20	74.64	75.20	75.20	0.83%	10,542
Oct 12, 2026	74.29	74.60	74.29	74.58	74.58	0.51%	9,573
Oct 9, 2026	74.38	74.75	74.18	74.20	74.20	0.38%	9,075
Oct 8, 2026	73.56	73.95	73.47	73.92	73.92	0.91%	11,789
Oct 7, 2026	73.81	73.81	73.21	73.25	73.25	-1.59%	15,659
Oct 6, 2026	74.10	74.73	74.10	74.44	74.44	0.56%	10,173
Oct 5, 2026	73.74	74.37	72.98	74.02	74.02	0.35%	139,063
Oct 2, 2026	73.15	73.79	73.09	73.76	73.76	1.31%	15,292
Oct 1, 2026	72.63	72.81	72.27	72.81	72.81	-0.40%	25,997
Sep 30, 2026	73.90	73.94	73.10	73.10	73.10	-0.58%	7,459
Sep 29, 2026	73.46	73.70	73.36	73.53	73.53	-0.45%	15,571
Sep 28, 2026	74.11	74.17	73.86	73.86	73.86	-1.18%	21,270
Sep 25, 2026	74.63	74.78	74.32	74.74	74.74	-	22,918
Sep 24, 2026	75.22	75.22	74.55	74.74	74.74	-0.56%	15,622
Sep 23, 2026	75.52	75.65	75.15	75.16	75.16	-1.16%	12,314
Sep 22, 2026	75.33	76.12	75.33	76.04	76.04	0.87%	9,919
Sep 21, 2026	76.14	76.18	75.38	75.38	75.38	-0.85%	17,430
Sep 18, 2026	76.13	76.13	75.92	76.03	76.03	-1.21%	5,348
Sep 17, 2026	76.46	76.99	76.46	76.96	76.96	1.64%	12,113
Sep 16, 2026	77.15	77.15	75.20	75.72	75.72	-1.62%	20,164
Sep 15, 2026	76.52	77.08	76.37	76.97	76.97	0.85%	15,206
Sep 14, 2026	76.84	76.85	76.32	76.32	76.32	-1.48%	36,758
Sep 11, 2026	77.74	78.11	77.24	77.47	77.47	0.31%	69,017
Sep 10, 2026	77.88	77.88	77.23	77.23	77.23	-1.61%	14,037
Sep 9, 2026	78.89	79.33	78.35	78.49	78.49	0.18%	14,585
Sep 8, 2026	78.43	78.92	78.35	78.35	78.35	0.60%	17,862
Sep 4, 2026	77.56	78.10	77.52	77.89	77.89	-0.53%	39,123
Sep 3, 2026	78.77	78.78	78.16	78.30	78.30	0.53%	54,001
Sep 2, 2026	77.15	77.91	77.15	77.89	77.89	1.25%	190,837
Sep 1, 2026	76.55	77.10	76.55	76.93	76.93	0.17%	32,558
Aug 31, 2026	76.95	76.95	76.27	76.80	76.80	0.66%	27,821
Aug 28, 2026	76.99	77.07	75.95	76.30	76.30	-0.56%	14,472
Aug 27, 2026	76.78	76.88	76.11	76.73	76.73	-0.13%	22,089
Aug 26, 2026	76.91	77.35	76.82	76.83	76.83	-0.67%	12,251
Aug 25, 2026	76.80	77.44	76.64	77.35	77.35	0.23%	12,002
Aug 24, 2026	77.40	77.49	76.94	77.17	77.17	-0.13%	20,299
Aug 21, 2026	76.97	77.28	76.95	77.27	77.27	1.41%	14,402
Aug 20, 2026	75.21	76.55	75.21	76.20	76.20	1.27%	32,847
Aug 19, 2026	75.02	75.72	75.02	75.24	75.24	1.84%	8,742
Aug 18, 2026	74.12	74.12	73.88	73.88	73.88	-0.27%	5,032
Aug 17, 2026	73.74	74.15	73.61	74.07	74.07	0.74%	10,159
Aug 14, 2026	73.29	73.93	73.29	73.53	73.53	0.42%	10,929
Aug 13, 2026	73.46	73.51	73.14	73.22	73.22	-0.99%	8,950
Aug 12, 2026	74.23	74.32	73.85	73.96	73.96	0.35%	7,338
Aug 11, 2026	73.73	73.89	73.56	73.70	73.70	0.04%	8,961
Aug 10, 2026	73.01	73.72	72.89	73.67	73.67	1.14%	19,405
Aug 7, 2026	72.94	73.04	72.75	72.84	72.84	0.99%	10,633
Aug 6, 2026	72.13	72.40	72.10	72.13	72.13	0.11%	16,524