HAPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	37.32	37.32	36.70	36.70	36.70	-1.50%	3,013
Feb 20, 2025	37.36	37.36	37.15	37.26	37.26	-0.46%	2,018
Feb 19, 2025	37.37	37.44	37.37	37.44	37.44	0.14%	1,321
Feb 18, 2025	37.33	37.38	37.33	37.38	37.38	0.14%	986
Feb 14, 2025	37.34	37.34	37.33	37.33	37.33	0.03%	1,628
Feb 13, 2025	37.15	37.32	37.15	37.32	37.32	0.80%	496
Feb 12, 2025	36.89	37.02	36.89	37.02	37.02	-0.23%	485
Feb 11, 2025	36.92	37.11	36.92	37.11	37.11	0.08%	493
Feb 10, 2025	37.08	37.08	37.06	37.08	37.08	0.62%	1,415
Feb 7, 2025	37.14	37.14	36.83	36.85	36.85	-0.78%	510
Feb 6, 2025	37.10	37.14	37.00	37.14	37.14	0.46%	3,671
Feb 5, 2025	36.75	36.97	36.75	36.97	36.97	0.21%	878
Feb 4, 2025	36.71	36.89	36.71	36.89	36.89	0.71%	2,217
Feb 3, 2025	36.65	36.72	36.62	36.63	36.63	-0.56%	1,303
Jan 31, 2025	37.24	37.27	36.84	36.84	36.84	-0.66%	2,227
Jan 30, 2025	37.01	37.11	36.88	37.08	37.08	0.62%	2,480
Jan 29, 2025	36.90	36.99	36.85	36.85	36.85	-0.34%	6,144
Jan 28, 2025	37.39	37.39	36.54	36.98	36.98	1.00%	2,555
Jan 27, 2025	36.43	36.61	36.43	36.61	36.61	-1.41%	1,990
Jan 24, 2025	37.32	37.32	37.08	37.13	37.13	-0.42%	4,766
Jan 23, 2025	37.03	37.29	37.03	37.29	37.29	0.78%	3,835
Jan 22, 2025	37.07	37.37	37.00	37.00	37.00	0.65%	9,907
Jan 21, 2025	36.69	37.06	36.60	36.76	36.76	0.84%	12,119
Jan 17, 2025	36.49	36.49	36.44	36.45	36.45	1.01%	556
Jan 16, 2025	36.21	36.21	36.09	36.09	36.09	-0.03%	7,277
Jan 15, 2025	36.08	36.16	35.92	36.10	36.10	1.95%	31,200
Jan 14, 2025	35.58	35.58	35.29	35.41	35.41	-0.31%	4,774
Jan 13, 2025	35.14	35.52	35.14	35.52	35.52	0.05%	1,261
Jan 10, 2025	35.55	35.74	35.41	35.50	35.50	-1.77%	10,922
Jan 8, 2025	35.85	36.33	35.80	36.14	36.14	0.75%	164,916
Jan 7, 2025	35.98	35.98	35.87	35.87	35.87	-1.05%	329
Jan 6, 2025	36.40	36.55	36.25	36.25	36.25	0.64%	5,885
Jan 3, 2025	35.92	36.05	35.92	36.02	36.02	1.19%	1,800
Jan 2, 2025	35.47	35.64	35.47	35.59	35.59	-0.04%	39,901
Dec 31, 2024	35.75	35.75	35.56	35.61	35.61	-0.46%	15,490
Dec 30, 2024	35.52	35.86	35.52	35.78	35.78	-0.79%	4,389
Dec 27, 2024	35.97	36.06	35.97	36.06	36.06	-1.12%	754
Dec 26, 2024	36.38	36.50	36.38	36.47	36.47	0.06%	10,063
Dec 24, 2024	36.37	36.45	36.37	36.45	36.45	0.79%	2,899
Dec 23, 2024	35.80	36.16	35.80	36.16	36.16	0.86%	1,110
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