HAPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2025	32.70	32.70	32.44	32.52	32.52	0.72%	877
Apr 11, 2025	31.50	32.31	31.50	32.29	32.29	1.71%	839
Apr 10, 2025	32.07	32.07	31.40	31.74	31.74	-3.58%	4,091
Apr 9, 2025	29.96	32.95	29.96	32.92	32.92	9.19%	16,616
Apr 8, 2025	31.70	31.70	30.02	30.15	30.15	-1.00%	8,306
Apr 7, 2025	29.61	31.09	29.12	30.46	30.46	-0.54%	20,616
Apr 4, 2025	31.67	31.67	30.62	30.62	30.62	-6.18%	144,827
Apr 3, 2025	33.00	33.00	32.64	32.64	32.64	-4.94%	4,305
Apr 2, 2025	33.73	34.34	33.73	34.33	34.33	0.60%	3,790
Apr 1, 2025	34.05	34.13	33.96	34.13	34.13	0.11%	1,136
Mar 31, 2025	33.41	34.09	33.41	34.09	34.09	0.54%	3,811
Mar 28, 2025	33.88	33.91	33.88	33.91	33.91	-2.16%	889
Mar 27, 2025	34.63	34.66	34.63	34.66	34.66	-0.38%	9,239
Mar 26, 2025	35.07	35.07	34.75	34.79	34.79	-1.13%	1,142
Mar 25, 2025	35.17	35.27	35.14	35.19	35.19	0.23%	1,114
Mar 24, 2025	35.02	35.11	34.95	35.11	35.11	1.84%	8,781
Mar 21, 2025	34.29	34.47	34.26	34.47	34.47	-0.10%	4,000
Mar 20, 2025	34.55	34.71	34.51	34.51	34.51	-0.13%	1,016
Mar 19, 2025	34.44	34.55	34.43	34.55	34.55	1.21%	575
Mar 18, 2025	34.06	34.20	34.06	34.14	34.14	-1.29%	1,886
Mar 17, 2025	34.43	34.63	34.43	34.58	34.58	1.00%	1,060
Mar 14, 2025	34.08	34.24	34.05	34.24	34.24	2.22%	2,030
Mar 13, 2025	33.85	33.85	33.49	33.50	33.50	-1.85%	1,425
Mar 12, 2025	34.41	34.41	34.04	34.13	34.13	0.47%	8,543
Mar 11, 2025	33.96	34.07	33.51	33.97	33.97	-0.71%	69,695
Mar 10, 2025	34.17	34.21	34.17	34.21	34.21	-2.78%	4,985
Mar 7, 2025	35.14	35.20	35.01	35.19	35.19	0.14%	1,527
Mar 6, 2025	35.22	35.23	35.06	35.14	35.14	-2.04%	2,946
Mar 5, 2025	35.87	35.87	35.87	35.87	35.87	1.09%	149
Mar 4, 2025	35.68	35.68	35.26	35.48	35.48	-1.26%	2,608
Mar 3, 2025	36.04	36.04	35.86	35.94	35.94	-1.71%	2,178
Feb 28, 2025	36.03	36.59	35.95	36.57	36.57	1.61%	2,038
Feb 27, 2025	36.54	36.54	35.99	35.99	35.99	-1.42%	527
Feb 26, 2025	36.56	36.82	36.50	36.50	36.50	0.24%	4,553
Feb 25, 2025	36.44	36.54	36.39	36.42	36.42	-0.39%	5,269
Feb 24, 2025	36.56	36.75	36.56	36.56	36.56	-0.39%	718
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