HAPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	41.26	41.26	40.88	40.88	40.88	-1.32%	2,560
Feb 11, 2026	41.80	41.83	41.43	41.43	41.43	-0.31%	32,279
Feb 10, 2026	41.71	41.76	41.56	41.56	41.56	-0.17%	1,985
Feb 9, 2026	41.42	41.63	41.39	41.63	41.63	0.29%	32,137
Feb 6, 2026	41.28	41.51	41.22	41.51	41.51	1.99%	39,635
Feb 5, 2026	40.64	40.88	40.62	40.70	40.70	-1.24%	8,757
Feb 4, 2026	41.35	41.37	41.09	41.21	41.21	-0.20%	5,536
Feb 3, 2026	41.67	41.67	41.10	41.29	41.29	-1.05%	3,439
Feb 2, 2026	41.43	41.80	41.43	41.73	41.73	0.46%	2,119
Jan 30, 2026	41.53	41.54	41.45	41.54	41.54	-0.41%	1,344
Jan 29, 2026	41.45	41.71	41.18	41.71	41.71	0.14%	9,044
Jan 28, 2026	41.76	41.76	41.58	41.65	41.65	0.10%	1,425
Jan 27, 2026	41.56	41.69	41.56	41.61	41.61	0.26%	3,413
Jan 26, 2026	41.44	41.53	41.44	41.50	41.50	0.60%	2,288
Jan 23, 2026	41.32	41.34	41.24	41.26	41.26	-0.14%	3,194
Jan 22, 2026	41.28	41.40	41.23	41.31	41.31	0.57%	1,341
Jan 21, 2026	40.83	41.14	40.79	41.08	41.07	1.27%	20,826
Jan 20, 2026	40.66	40.78	40.56	40.56	40.56	-1.82%	14,146
Jan 16, 2026	41.61	41.61	41.31	41.31	41.31	-0.14%	1,791
Jan 15, 2026	41.68	41.68	41.37	41.37	41.37	-0.02%	758
Jan 14, 2026	41.31	41.37	41.19	41.37	41.37	-0.37%	3,149
Jan 13, 2026	41.84	41.84	41.49	41.53	41.53	-1.22%	8,144
Jan 12, 2026	41.68	42.09	41.68	42.04	42.04	0.48%	1,530
Jan 9, 2026	41.70	41.84	41.60	41.84	41.84	0.30%	1,181
Jan 8, 2026	41.47	41.72	41.47	41.72	41.72	0.25%	7,752
Jan 7, 2026	41.72	41.80	41.61	41.61	41.61	-0.80%	3,609
Jan 6, 2026	41.61	41.95	41.61	41.95	41.95	1.46%	2,948
Jan 5, 2026	41.51	41.54	41.35	41.35	41.35	0.67%	1,376
Jan 2, 2026	41.24	41.28	40.98	41.07	41.07	0.08%	31,225
Dec 31, 2025	41.18	41.18	41.04	41.04	41.04	-0.62%	830
Dec 30, 2025	41.29	41.44	41.27	41.30	41.30	-0.01%	36,782
Dec 29, 2025	41.35	41.35	41.30	41.30	41.30	-0.24%	1,523
Dec 26, 2025	41.40	41.48	41.37	41.40	41.40	-0.05%	1,060
Dec 24, 2025	41.28	41.42	41.28	41.42	41.42	0.43%	1,317
Dec 23, 2025	41.24	41.24	41.24	41.24	41.24	0.39%	429
Dec 22, 2025	40.93	41.17	40.93	41.08	41.08	0.70%	2,553
Dec 19, 2025	40.72	40.88	40.68	40.80	40.80	-0.12%	891
Dec 18, 2025	41.10	41.10	40.82	40.85	40.49	0.28%	4,782
Dec 17, 2025	40.66	40.73	40.66	40.73	40.38	-0.76%	1,087
Dec 16, 2025	40.96	41.11	40.89	41.04	40.68	-0.35%	3,635
Dec 15, 2025	41.19	41.20	41.16	41.19	40.83	0.14%	2,777
Dec 12, 2025	41.26	41.26	41.12	41.13	40.77	-0.62%	3,439
Dec 11, 2025	41.22	41.39	41.22	41.39	41.02	0.59%	10,269
Dec 10, 2025	41.14	41.14	41.14	41.14	40.78	0.75%	241
Dec 9, 2025	40.89	40.92	40.84	40.84	40.48	-0.22%	849
Dec 8, 2025	40.97	40.97	40.92	40.92	40.57	-0.67%	3,002
Dec 5, 2025	41.14	41.25	41.14	41.20	40.84	0.25%	957
Dec 4, 2025	41.10	41.10	41.10	41.10	40.74	-0.15%	127
Dec 3, 2025	41.16	41.21	41.16	41.16	40.80	0.33%	887
Dec 2, 2025	40.97	41.10	40.97	41.03	40.67	0.09%	5,989