HAPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	35.84	36.00	35.77	35.99	35.99	0.06%	8,048
Nov 19, 2024	35.69	35.97	35.69	35.97	35.97	0.56%	5,901
Nov 18, 2024	35.55	35.80	35.55	35.77	35.77	0.26%	16,057
Nov 15, 2024	35.93	35.93	35.65	35.68	35.68	-1.64%	8,363
Nov 14, 2024	36.39	36.42	36.24	36.27	36.27	-0.43%	50,243
Nov 13, 2024	36.54	36.55	36.43	36.43	36.43	-0.21%	3,231
Nov 12, 2024	36.45	36.53	36.37	36.50	36.50	-	3,079
Nov 11, 2024	36.60	36.60	36.50	36.50	36.50	0.18%	582
Nov 8, 2024	36.44	36.52	36.43	36.44	36.44	0.16%	30,633
Nov 7, 2024	36.25	36.41	36.25	36.38	36.38	0.64%	15,316
Nov 6, 2024	35.88	36.16	35.88	36.15	36.15	2.55%	8,377
Nov 5, 2024	35.14	35.27	35.14	35.25	35.25	1.22%	39,702
Nov 4, 2024	34.93	34.95	34.83	34.83	34.83	-0.41%	2,055
Nov 1, 2024	35.11	35.11	34.97	34.97	34.97	0.49%	1,598
Oct 31, 2024	35.07	35.07	34.79	34.80	34.80	-1.61%	2,268
Oct 30, 2024	35.54	35.59	35.37	35.37	35.37	-0.34%	1,832
Oct 29, 2024	35.54	35.57	35.49	35.49	35.49	0.24%	2,668
Oct 28, 2024	35.50	35.50	35.41	35.41	35.41	0.32%	21,092
Oct 25, 2024	35.48	35.48	35.29	35.29	35.29	-0.11%	389
Oct 24, 2024	35.35	35.35	35.26	35.33	35.33	0.12%	14,638
Oct 23, 2024	35.52	35.52	35.25	35.29	35.29	-1.10%	694
Oct 22, 2024	35.57	35.68	35.57	35.68	35.68	0.09%	6,707
Oct 21, 2024	35.65	35.70	35.48	35.65	35.65	-0.11%	1,050
Oct 18, 2024	35.66	35.69	35.66	35.69	35.69	0.47%	277
Oct 17, 2024	35.63	35.63	35.51	35.52	35.52	0.12%	1,168
Oct 16, 2024	35.36	35.48	35.36	35.48	35.48	0.56%	9,648
Oct 15, 2024	35.42	35.42	35.28	35.28	35.28	-0.78%	295
Oct 14, 2024	35.60	35.68	35.54	35.56	35.56	0.54%	2,749
Oct 11, 2024	35.35	35.37	35.35	35.37	35.37	0.94%	416
Oct 10, 2024	34.97	35.05	34.97	35.04	35.04	-0.15%	1,365
Oct 9, 2024	34.88	35.09	34.88	35.09	35.09	0.67%	1,388
Oct 8, 2024	34.86	34.86	34.86	34.86	34.86	1.02%	137
Oct 7, 2024	34.62	34.62	34.51	34.51	34.51	-0.81%	425
Oct 4, 2024	34.65	34.79	34.65	34.79	34.79	1.07%	297
Oct 3, 2024	34.35	34.42	34.35	34.42	34.42	-0.17%	911
Oct 2, 2024	34.47	34.48	34.47	34.48	34.48	0.14%	255
Oct 1, 2024	35.44	35.44	34.42	34.43	34.43	-0.79%	1,919
Sep 30, 2024	34.71	34.71	34.71	34.71	34.71	0.21%	201
Sep 27, 2024	34.63	34.64	34.63	34.63	34.63	-0.17%	800
Sep 26, 2024	34.68	34.69	34.65	34.69	34.69	0.40%	1,388
Sep 25, 2024	34.55	34.55	34.55	34.55	34.55	-0.22%	75
Sep 24, 2024	34.63	34.63	34.57	34.63	34.63	0.41%	690
Sep 23, 2024	34.44	34.51	34.44	34.49	34.49	0.19%	747
Sep 20, 2024	34.44	34.44	34.42	34.43	34.43	-0.03%	1,276
Sep 19, 2024	34.48	34.48	34.44	34.44	34.44	1.67%	308
Sep 18, 2024	34.13	34.13	33.87	33.87	33.87	-0.19%	1,303
Sep 17, 2024	34.00	34.10	33.94	33.94	33.94	0.11%	2,063
Sep 16, 2024	33.82	33.90	33.76	33.90	33.90	0.24%	3,544
Sep 13, 2024	33.78	33.82	33.74	33.82	33.82	0.53%	1,550
Sep 12, 2024	33.41	33.67	33.41	33.64	33.64	0.80%	2,790
Sep 11, 2024	33.06	33.37	33.06	33.37	33.37	1.29%	1,788
Sep 10, 2024	32.84	32.95	32.84	32.95	32.95	0.23%	383
Sep 9, 2024	32.86	32.91	32.77	32.87	32.87	1.20%	3,330
Sep 6, 2024	32.98	32.99	32.48	32.48	32.48	-1.66%	1,160
Sep 5, 2024	33.17	33.17	32.97	33.03	33.03	-0.43%	2,377
Sep 4, 2024	33.39	33.39	33.11	33.17	33.17	-0.02%	1,617
Sep 3, 2024	33.70	33.70	33.18	33.18	33.18	-2.60%	5,913
Aug 30, 2024	33.81	34.06	33.66	34.06	34.06	1.11%	527
Aug 29, 2024	34.01	34.01	33.69	33.69	33.69	-0.15%	269
Aug 28, 2024	33.67	33.74	33.67	33.74	33.74	-0.54%	748
Aug 27, 2024	33.88	33.92	33.88	33.92	33.92	0.27%	693
Aug 26, 2024	33.81	33.93	33.81	33.83	33.83	-0.35%	2,677
Aug 23, 2024	33.90	33.95	33.90	33.95	33.95	1.19%	427
Aug 22, 2024	33.87	33.87	33.55	33.55	33.55	-0.95%	123
Aug 21, 2024	33.78	33.87	33.78	33.87	33.87	0.40%	1,228
Aug 20, 2024	33.73	33.84	33.72	33.73	33.73	-0.06%	1,191
Aug 19, 2024	33.46	33.76	33.46	33.76	33.76	0.98%	1,470
Aug 16, 2024	33.29	33.46	33.29	33.43	33.43	0.20%	7,412
Aug 15, 2024	33.34	33.41	33.34	33.36	33.36	1.48%	629
Aug 14, 2024	32.65	32.87	32.65	32.87	32.87	0.45%	793
Aug 13, 2024	32.44	32.73	32.44	32.73	32.73	1.76%	289
Aug 12, 2024	32.40	32.40	32.16	32.16	32.16	-0.07%	2,985
Aug 9, 2024	32.35	32.60	31.99	32.18	32.18	0.73%	2,257
Aug 8, 2024	31.95	31.95	31.95	31.95	31.95	2.44%	350
Aug 7, 2024	31.96	31.96	31.19	31.19	31.19	-0.82%	1,160
Aug 6, 2024	31.44	31.87	31.44	31.45	31.45	1.33%	3,174
Aug 5, 2024	31.05	31.12	30.99	31.03	31.03	-3.02%	5,738
Aug 2, 2024	32.14	32.14	31.85	32.00	32.00	-2.17%	3,805
Aug 1, 2024	33.32	33.32	32.56	32.71	32.71	-1.25%	1,875
Jul 31, 2024	33.02	33.18	33.02	33.12	33.12	1.48%	1,435
Jul 30, 2024	32.63	32.64	32.63	32.64	32.64	-0.52%	361
Jul 29, 2024	32.81	32.93	32.73	32.81	32.81	0.18%	1,460
Jul 26, 2024	32.97	33.00	32.75	32.75	32.75	0.67%	4,208
Jul 25, 2024	32.66	32.66	32.53	32.53	32.53	-0.62%	301
Jul 24, 2024	33.00	33.00	32.73	32.73	32.73	-2.41%	455
Jul 23, 2024	33.63	33.69	33.54	33.54	33.54	-0.09%	1,223
Jul 22, 2024	33.46	33.61	33.40	33.57	33.57	1.10%	3,365
Jul 19, 2024	33.23	33.25	33.20	33.21	33.21	-0.52%	1,435
Jul 18, 2024	33.63	33.63	33.37	33.39	33.39	-0.96%	1,792
Jul 17, 2024	33.82	33.82	33.71	33.71	33.71	-1.60%	112
Jul 16, 2024	34.15	34.26	34.15	34.26	34.26	0.54%	910
Jul 15, 2024	34.19	34.20	34.07	34.07	34.07	0.48%	846
Jul 12, 2024	33.92	34.16	33.91	33.91	33.91	0.22%	1,690
Jul 11, 2024	33.96	33.96	33.81	33.83	33.83	-1.01%	807
Jul 10, 2024	33.97	34.18	33.96	34.18	34.18	0.86%	1,485
Jul 9, 2024	33.91	33.91	33.89	33.89	33.89	0.23%	333
Jul 8, 2024	33.80	33.81	33.80	33.81	33.81	-0.02%	677
Jul 5, 2024	33.63	33.82	33.63	33.82	33.82	0.69%	444
Jul 3, 2024	33.48	33.59	33.48	33.59	33.59	0.44%	358
Jul 2, 2024	33.09	33.44	33.09	33.44	33.44	0.60%	670