HAPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	37.40	37.70	37.40	37.70	37.70	0.93%	1,800
Jun 25, 2025	37.35	37.35	37.35	37.35	37.35	0.10%	167
Jun 24, 2025	37.31	37.31	37.31	37.31	37.31	1.27%	204
Jun 23, 2025	36.66	36.84	36.55	36.84	36.84	0.91%	787
Jun 20, 2025	36.51	36.51	36.51	36.51	36.51	-0.24%	134
Jun 18, 2025	36.74	36.80	36.59	36.59	36.59	-0.24%	2,605
Jun 17, 2025	36.78	36.84	36.68	36.68	36.68	-0.70%	1,925
Jun 16, 2025	36.98	36.98	36.89	36.94	36.94	1.11%	510
Jun 13, 2025	36.77	36.78	36.49	36.53	36.53	-1.42%	23,286
Jun 12, 2025	37.06	37.06	37.06	37.06	37.06	0.14%	83
Jun 11, 2025	37.01	37.01	37.01	37.01	37.01	-0.33%	272
Jun 10, 2025	37.08	37.13	37.01	37.13	37.13	0.41%	1,401
Jun 9, 2025	37.04	37.04	36.98	36.98	36.98	-0.09%	10,857
Jun 6, 2025	37.01	37.01	37.01	37.01	37.01	1.02%	277
Jun 5, 2025	36.72	36.96	36.64	36.64	36.64	-0.29%	1,834
Jun 4, 2025	36.79	36.85	36.74	36.74	36.74	0.14%	1,937
Jun 3, 2025	36.56	36.69	36.56	36.69	36.69	0.64%	1,335
Jun 2, 2025	36.25	36.53	36.25	36.46	36.46	0.42%	2,029
May 30, 2025	36.26	36.31	36.26	36.31	36.31	-0.01%	589
May 29, 2025	36.43	36.43	36.11	36.31	36.31	0.45%	6,518
May 28, 2025	36.42	36.42	36.15	36.15	36.15	-0.44%	5,555
May 27, 2025	36.27	36.34	36.27	36.31	36.31	1.86%	779
May 23, 2025	35.59	35.65	35.57	35.65	35.65	-0.79%	1,383
May 22, 2025	35.93	36.14	35.91	35.93	35.93	0.17%	5,912
May 21, 2025	36.18	36.18	35.85	35.87	35.87	-1.40%	1,110
May 20, 2025	36.48	36.48	36.38	36.38	36.38	-0.45%	1,075
May 19, 2025	36.28	36.56	36.28	36.54	36.54	0.03%	1,170
May 16, 2025	36.27	36.53	36.27	36.53	36.53	0.80%	1,715
May 15, 2025	36.01	36.36	36.01	36.24	36.24	0.48%	2,486
May 14, 2025	36.16	36.22	36.03	36.07	36.07	0.10%	8,886
May 13, 2025	36.01	36.11	36.01	36.03	36.03	0.90%	2,231
May 12, 2025	35.52	35.71	35.51	35.71	35.71	3.03%	951
May 9, 2025	34.69	34.74	34.66	34.66	34.66	-0.41%	1,241
May 8, 2025	34.71	35.01	34.66	34.80	34.80	0.64%	736
May 7, 2025	34.58	34.61	34.30	34.58	34.58	0.39%	8,228
May 6, 2025	34.37	34.56	34.37	34.44	34.44	-0.67%	985
May 5, 2025	34.58	34.82	34.58	34.68	34.68	-0.32%	901
May 2, 2025	34.68	34.79	34.63	34.79	34.79	1.62%	1,664
May 1, 2025	34.40	34.40	34.23	34.23	34.23	0.42%	317
Apr 30, 2025	33.28	34.09	33.28	34.09	34.09	0.32%	943
Apr 29, 2025	33.72	34.00	33.72	33.98	33.98	0.57%	1,102
Apr 28, 2025	33.79	33.79	33.44	33.79	33.79	0.18%	5,712
Apr 25, 2025	33.44	33.73	33.44	33.73	33.73	0.70%	3,240
Apr 24, 2025	33.04	33.49	33.04	33.49	33.49	2.29%	1,633
Apr 23, 2025	33.15	33.15	32.56	32.74	32.74	1.81%	1,378
Apr 22, 2025	31.77	32.28	31.77	32.16	32.16	2.49%	2,377
Apr 21, 2025	31.72	31.72	31.09	31.38	31.38	-2.08%	12,455
Apr 17, 2025	32.15	32.36	31.94	32.05	32.05	0.74%	3,522
Apr 16, 2025	32.29	32.29	31.57	31.81	31.81	-2.20%	1,808
Apr 15, 2025	32.74	32.74	32.52	32.53	32.53	0.03%	4,561