HAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	69.31	69.53	69.17	69.24	69.24	-0.46%	38,815
Jul 17, 2026	69.15	69.72	69.07	69.56	69.56	0.55%	27,999
Jul 16, 2026	69.20	69.51	69.00	69.18	69.18	-0.59%	19,991
Jul 15, 2026	70.01	70.07	69.01	69.59	69.59	-0.33%	217,809
Jul 14, 2026	70.23	70.51	69.74	69.82	69.82	0.76%	26,897
Jul 13, 2026	69.00	69.44	69.00	69.29	69.29	0.57%	9,679
Jul 10, 2026	68.69	69.01	68.59	68.90	68.90	0.60%	19,944
Jul 9, 2026	68.97	68.99	68.46	68.49	68.49	0.13%	192,607
Jul 8, 2026	68.67	68.67	68.10	68.40	68.40	-0.87%	69,571
Jul 7, 2026	69.34	69.60	68.66	69.00	69.00	-0.55%	17,358
Jul 6, 2026	69.30	69.44	69.11	69.38	69.38	0.40%	8,160
Jul 2, 2026	69.11	69.78	68.52	69.10	69.10	1.63%	22,954
Jul 1, 2026	68.20	68.72	67.99	67.99	67.99	-0.90%	11,898
Jun 30, 2026	68.84	68.87	68.51	68.61	68.61	0.10%	14,706
Jun 29, 2026	68.68	68.68	68.19	68.54	68.54	0.32%	30,943
Jun 26, 2026	68.80	68.98	68.32	68.32	68.32	-0.93%	7,440
Jun 25, 2026	68.17	68.99	68.11	68.96	68.96	1.79%	26,512
Jun 24, 2026	67.68	68.01	67.39	67.75	67.75	-1.17%	227,540
Jun 23, 2026	68.60	69.00	68.30	68.55	68.55	-1.66%	14,092
Jun 22, 2026	69.34	69.78	69.32	69.71	69.71	0.23%	24,193
Jun 18, 2026	70.21	70.21	69.34	69.55	69.55	-0.87%	25,038
Jun 17, 2026	71.10	71.57	70.04	70.16	70.16	-1.22%	20,596
Jun 16, 2026	70.98	71.56	70.98	71.03	71.03	0.20%	108,882
Jun 15, 2026	71.36	71.48	70.89	70.89	70.89	-0.48%	74,523
Jun 12, 2026	70.34	71.27	70.34	71.23	71.23	1.21%	4,021
Jun 11, 2026	70.06	70.52	69.75	70.38	70.38	1.75%	12,608
Jun 10, 2026	69.72	69.90	69.17	69.17	69.17	-1.04%	10,809
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%	22,254
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