HAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	72.46	72.68	72.05	72.05	72.05	0.58%	7,200
Aug 4, 2026	71.14	71.78	70.95	71.64	71.64	1.35%	8,121
Aug 3, 2026	70.48	71.00	70.21	70.69	70.69	-0.50%	158,876
Jul 31, 2026	71.57	71.57	70.39	71.04	71.04	-1.03%	21,284
Jul 30, 2026	71.23	71.81	71.05	71.78	71.78	1.90%	11,645
Jul 29, 2026	71.17	71.20	70.18	70.44	70.44	-	23,788
Jul 28, 2026	70.48	70.80	70.28	70.44	70.44	-0.58%	20,495
Jul 27, 2026	71.00	71.10	70.48	70.85	70.85	-0.58%	37,649
Jul 24, 2026	71.23	71.49	71.10	71.26	71.26	0.10%	7,166
Jul 23, 2026	71.38	71.66	71.06	71.19	71.19	-0.43%	34,943
Jul 22, 2026	70.89	71.60	70.89	71.50	71.50	1.55%	25,257
Jul 21, 2026	69.88	70.41	69.78	70.41	70.41	1.69%	46,077
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