HAPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	35.36	35.97	35.32	35.85	35.85	0.96%	4,856
Dec 19, 2024	35.91	35.91	35.50	35.51	35.44	0.11%	18,127
Dec 18, 2024	36.60	36.60	35.47	35.47	35.40	-2.88%	1,014
Dec 17, 2024	36.52	36.60	36.51	36.52	36.44	-0.35%	20,727
Dec 16, 2024	36.67	36.75	36.65	36.65	36.57	0.20%	1,826
Dec 13, 2024	36.61	36.62	36.58	36.58	36.50	-0.71%	4,050
Dec 12, 2024	36.88	36.88	36.84	36.84	36.76	-0.65%	137
Dec 11, 2024	36.82	37.10	36.82	37.08	37.00	1.06%	1,650
Dec 10, 2024	36.80	36.80	36.68	36.69	36.61	-0.05%	5,039
Dec 9, 2024	36.73	36.73	36.71	36.71	36.63	-0.82%	657
Dec 6, 2024	37.01	37.01	37.01	37.01	36.94	0.14%	178
Dec 5, 2024	36.99	37.07	36.96	36.96	36.88	-0.19%	5,937
Dec 4, 2024	36.91	37.04	36.91	37.03	36.95	0.84%	1,343
Dec 3, 2024	36.64	36.72	36.64	36.72	36.64	0.20%	1,786
Dec 2, 2024	36.63	36.65	36.58	36.65	36.57	0.21%	3,975
Nov 29, 2024	36.61	36.61	36.57	36.57	36.49	0.56%	494
Nov 27, 2024	36.38	36.38	36.35	36.37	36.29	-0.49%	557
Nov 26, 2024	36.38	36.58	36.38	36.55	36.47	0.66%	2,991
Nov 25, 2024	36.48	36.48	36.25	36.31	36.23	0.29%	1,752
Nov 22, 2024	36.14	36.21	36.10	36.21	36.13	0.07%	1,800
Nov 21, 2024	35.81	36.19	35.81	36.18	36.10	0.53%	2,250
Nov 20, 2024	35.84	36.00	35.77	35.99	35.92	0.06%	8,048
Nov 19, 2024	35.69	35.97	35.69	35.97	35.90	0.56%	5,901
Nov 18, 2024	35.55	35.80	35.55	35.77	35.70	0.26%	16,057
Nov 15, 2024	35.93	35.93	35.65	35.68	35.60	-1.64%	8,363
Nov 14, 2024	36.39	36.42	36.24	36.27	36.19	-0.43%	50,243
Nov 13, 2024	36.54	36.55	36.43	36.43	36.35	-0.21%	3,231
Nov 12, 2024	36.45	36.53	36.37	36.50	36.42	-	3,079
Nov 11, 2024	36.60	36.60	36.50	36.50	36.42	0.18%	582
Nov 8, 2024	36.44	36.52	36.43	36.44	36.36	0.16%	30,633
Nov 7, 2024	36.25	36.41	36.25	36.38	36.30	0.64%	15,316
Nov 6, 2024	35.88	36.16	35.88	36.15	36.07	2.55%	8,377
Nov 5, 2024	35.14	35.27	35.14	35.25	35.18	1.22%	39,702
Nov 4, 2024	34.93	34.95	34.83	34.83	34.75	-0.41%	2,055
Nov 1, 2024	35.11	35.11	34.97	34.97	34.90	0.49%	1,598
Oct 31, 2024	35.07	35.07	34.79	34.80	34.73	-1.61%	2,268
Oct 30, 2024	35.54	35.59	35.37	35.37	35.29	-0.34%	1,832
Oct 29, 2024	35.54	35.57	35.49	35.49	35.42	0.24%	2,668
Oct 28, 2024	35.50	35.50	35.41	35.41	35.33	0.32%	21,092
Oct 25, 2024	35.48	35.48	35.29	35.29	35.22	-0.11%	389
Oct 24, 2024	35.35	35.35	35.26	35.33	35.26	0.12%	14,638
Oct 23, 2024	35.52	35.52	35.25	35.29	35.21	-1.10%	694
Oct 22, 2024	35.57	35.68	35.57	35.68	35.61	0.09%	6,707
Oct 21, 2024	35.65	35.70	35.48	35.65	35.57	-0.11%	1,050
Oct 18, 2024	35.66	35.69	35.66	35.69	35.61	0.47%	277
Oct 17, 2024	35.63	35.63	35.51	35.52	35.45	0.12%	1,168
Oct 16, 2024	35.36	35.48	35.36	35.48	35.40	0.56%	9,648
Oct 15, 2024	35.42	35.42	35.28	35.28	35.21	-0.78%	295
Oct 14, 2024	35.60	35.68	35.54	35.56	35.49	0.54%	2,749
Oct 11, 2024	35.35	35.37	35.35	35.37	35.29	0.94%	416
Oct 10, 2024	34.97	35.05	34.97	35.04	34.96	-0.15%	1,365
Oct 9, 2024	34.88	35.09	34.88	35.09	35.02	0.67%	1,388
Oct 8, 2024	34.86	34.86	34.86	34.86	34.79	1.02%	137
Oct 7, 2024	34.62	34.62	34.51	34.51	34.43	-0.81%	425
Oct 4, 2024	34.65	34.79	34.65	34.79	34.72	1.07%	297
Oct 3, 2024	34.35	34.42	34.35	34.42	34.35	-0.17%	911
Oct 2, 2024	34.47	34.48	34.47	34.48	34.41	0.14%	255
Oct 1, 2024	35.44	35.44	34.42	34.43	34.36	-0.79%	1,919
Sep 30, 2024	34.71	34.71	34.71	34.71	34.63	0.21%	201
Sep 27, 2024	34.63	34.64	34.63	34.63	34.56	-0.17%	800
Sep 26, 2024	34.68	34.69	34.65	34.69	34.62	0.40%	1,388
Sep 25, 2024	34.55	34.55	34.55	34.55	34.48	-0.22%	75
Sep 24, 2024	34.63	34.63	34.57	34.63	34.56	0.41%	690
Sep 23, 2024	34.44	34.51	34.44	34.49	34.42	0.19%	747
Sep 20, 2024	34.44	34.44	34.42	34.43	34.35	-0.03%	1,276
Sep 19, 2024	34.48	34.48	34.44	34.44	34.36	1.67%	308
Sep 18, 2024	34.13	34.13	33.87	33.87	33.80	-0.19%	1,303
Sep 17, 2024	34.00	34.10	33.94	33.94	33.87	0.11%	2,063
Sep 16, 2024	33.82	33.90	33.76	33.90	33.83	0.24%	3,544
Sep 13, 2024	33.78	33.82	33.74	33.82	33.75	0.53%	1,550
Sep 12, 2024	33.41	33.67	33.41	33.64	33.57	0.80%	2,790
Sep 11, 2024	33.06	33.37	33.06	33.37	33.30	1.29%	1,788
Sep 10, 2024	32.84	32.95	32.84	32.95	32.88	0.23%	383
Sep 9, 2024	32.86	32.91	32.77	32.87	32.80	1.20%	3,330
Sep 6, 2024	32.98	32.99	32.48	32.48	32.41	-1.66%	1,160
Sep 5, 2024	33.17	33.17	32.97	33.03	32.96	-0.43%	2,377
Sep 4, 2024	33.39	33.39	33.11	33.17	33.10	-0.02%	1,617
Sep 3, 2024	33.70	33.70	33.18	33.18	33.11	-2.60%	5,913
Aug 30, 2024	33.81	34.06	33.66	34.06	33.99	1.11%	527
Aug 29, 2024	34.01	34.01	33.69	33.69	33.62	-0.15%	269
Aug 28, 2024	33.67	33.74	33.67	33.74	33.67	-0.54%	748
Aug 27, 2024	33.88	33.92	33.88	33.92	33.85	0.27%	693
Aug 26, 2024	33.81	33.93	33.81	33.83	33.76	-0.35%	2,677
Aug 23, 2024	33.90	33.95	33.90	33.95	33.88	1.19%	427
Aug 22, 2024	33.87	33.87	33.55	33.55	33.48	-0.95%	123
Aug 21, 2024	33.78	33.87	33.78	33.87	33.80	0.40%	1,228
Aug 20, 2024	33.73	33.84	33.72	33.73	33.66	-0.06%	1,191
Aug 19, 2024	33.46	33.76	33.46	33.76	33.69	0.98%	1,470
Aug 16, 2024	33.29	33.46	33.29	33.43	33.36	0.20%	7,412
Aug 15, 2024	33.34	33.41	33.34	33.36	33.29	1.48%	629
Aug 14, 2024	32.65	32.87	32.65	32.87	32.80	0.45%	793
Aug 13, 2024	32.44	32.73	32.44	32.73	32.66	1.76%	289
Aug 12, 2024	32.40	32.40	32.16	32.16	32.09	-0.07%	2,985
Aug 9, 2024	32.35	32.60	31.99	32.18	32.11	0.73%	2,257
Aug 8, 2024	31.95	31.95	31.95	31.95	31.88	2.44%	350
Aug 7, 2024	31.96	31.96	31.19	31.19	31.12	-0.82%	1,160
Aug 6, 2024	31.44	31.87	31.44	31.45	31.38	1.33%	3,174
Aug 5, 2024	31.05	31.12	30.99	31.03	30.97	-3.02%	5,738
Aug 2, 2024	32.14	32.14	31.85	32.00	31.93	-2.17%	3,805
Aug 1, 2024	33.32	33.32	32.56	32.71	32.64	-1.25%	1,875