HAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	72.58	72.69	72.06	72.19	-	-0.29%	16,189
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%	15,757
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%	44,954
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%	21,591
Apr 13, 2026	73.54	73.82	73.47	73.80	73.80	0.23%	15,519
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%	31,116
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%	34,515
Mar 31, 2026	71.87	72.47	71.51	72.47	72.47	2.33%	42,125
Mar 30, 2026	71.97	71.99	70.65	70.82	70.82	-0.10%	46,294
Mar 27, 2026	70.13	71.28	70.05	70.89	70.89	0.77%	116,694
Mar 26, 2026	70.25	70.96	70.25	70.35	70.35	-0.78%	31,183
Mar 25, 2026	71.10	71.10	70.62	70.90	70.90	0.93%	26,080
Mar 24, 2026	68.80	70.50	68.77	70.25	70.25	1.59%	27,667
Mar 23, 2026	68.42	69.65	68.42	69.15	69.15	1.35%	24,431
Mar 20, 2026	69.65	69.65	68.12	68.23	68.23	-2.19%	25,847
Mar 19, 2026	68.91	69.90	68.53	69.76	69.76	-0.63%	40,169
Mar 18, 2026	70.98	70.98	70.20	70.20	70.20	-1.72%	25,347
Mar 17, 2026	71.40	71.86	71.32	71.43	71.43	0.85%	44,019
Mar 16, 2026	71.06	71.17	70.55	70.83	70.83	0.47%	34,074
Mar 13, 2026	71.67	71.67	70.37	70.50	70.50	-1.66%	22,461
Mar 12, 2026	71.74	72.10	71.31	71.69	71.69	-0.03%	45,991
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