HAPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	40.36	40.74	40.33	40.74	40.74	1.07%	9,364
Nov 24, 2025	40.00	40.31	40.00	40.31	40.31	1.22%	595
Nov 21, 2025	39.45	40.11	39.45	39.82	39.82	1.21%	1,529
Nov 20, 2025	40.47	40.48	39.34	39.34	39.34	-1.52%	3,506
Nov 19, 2025	39.82	39.99	39.82	39.95	39.95	0.25%	505
Nov 18, 2025	39.81	40.02	39.70	39.85	39.85	-0.53%	1,466
Nov 17, 2025	40.53	40.59	40.06	40.06	40.06	-1.01%	631
Nov 14, 2025	40.29	40.72	40.29	40.47	40.47	-0.26%	1,281
Nov 13, 2025	40.83	40.83	40.58	40.58	40.58	-1.61%	1,493
Nov 12, 2025	41.16	41.29	41.16	41.24	41.24	0.35%	1,627
Nov 11, 2025	40.88	41.11	40.88	41.09	41.09	0.40%	610
Nov 10, 2025	40.73	40.97	40.73	40.93	40.93	1.48%	1,362
Nov 7, 2025	40.31	40.33	40.31	40.33	40.33	0.08%	688
Nov 6, 2025	40.30	40.30	40.30	40.30	40.30	-0.94%	340
Nov 5, 2025	40.62	40.83	40.62	40.68	40.68	0.34%	1,534
Nov 4, 2025	40.66	40.75	40.49	40.55	40.54	-0.96%	1,867
Nov 3, 2025	40.92	40.94	40.90	40.94	40.94	-0.36%	1,268
Oct 31, 2025	41.15	41.15	41.08	41.08	41.08	0.01%	741
Oct 30, 2025	41.28	41.28	41.08	41.08	41.08	-0.57%	5,132
Oct 29, 2025	41.32	41.32	41.32	41.32	41.31	-0.23%	217
Oct 28, 2025	41.40	41.49	41.39	41.41	41.41	-0.07%	2,469
Oct 27, 2025	41.34	41.44	41.32	41.44	41.44	1.15%	1,170
Oct 24, 2025	39.35	41.02	39.35	40.97	40.97	0.79%	1,736
Oct 23, 2025	39.19	40.65	39.19	40.65	40.65	0.46%	1,000
Oct 22, 2025	40.67	40.67	40.35	40.46	40.46	-0.74%	7,134
Oct 21, 2025	40.66	40.77	40.66	40.76	40.76	0.19%	1,138
Oct 20, 2025	40.46	40.75	40.46	40.69	40.69	1.22%	1,810
Oct 17, 2025	40.20	40.20	40.20	40.20	40.20	0.74%	249
Oct 16, 2025	40.35	40.35	39.86	39.90	39.90	-0.77%	1,633
Oct 15, 2025	40.52	40.52	40.19	40.21	40.21	0.21%	2,484
Oct 14, 2025	39.63	40.23	39.63	40.13	40.13	0.15%	2,384
Oct 13, 2025	40.02	40.09	39.90	40.07	40.07	1.21%	2,747
Oct 10, 2025	40.31	40.31	39.59	39.59	39.59	-2.32%	2,094
Oct 9, 2025	40.59	40.59	40.47	40.53	40.53	-0.16%	1,547
Oct 8, 2025	40.54	40.67	40.54	40.60	40.59	0.37%	8,760
Oct 7, 2025	40.44	40.44	40.44	40.44	40.44	-0.39%	73
Oct 6, 2025	40.48	40.60	40.48	40.60	40.60	0.54%	473
Oct 3, 2025	40.53	40.53	40.38	40.38	40.38	0.05%	674
Oct 2, 2025	40.27	40.36	40.27	40.36	40.36	0.14%	1,183
Oct 1, 2025	40.07	40.35	40.07	40.31	40.30	0.10%	1,745
Sep 30, 2025	40.21	40.27	40.02	40.27	40.26	0.29%	3,196
Sep 29, 2025	40.26	40.26	40.15	40.15	40.15	0.12%	3,404
Sep 26, 2025	39.93	40.10	39.93	40.10	40.10	0.50%	661
Sep 25, 2025	39.97	39.97	39.89	39.90	39.90	-0.41%	790
Sep 24, 2025	40.01	40.08	40.01	40.07	40.07	-0.41%	1,243
Sep 23, 2025	40.22	40.23	40.16	40.23	40.23	-0.56%	1,063
Sep 22, 2025	40.32	40.46	40.30	40.46	40.46	0.27%	3,754
Sep 19, 2025	40.22	40.35	40.22	40.35	40.35	0.48%	871
Sep 18, 2025	40.27	40.31	40.09	40.16	40.16	0.47%	3,246
Sep 17, 2025	39.99	40.00	39.93	39.97	39.97	0.26%	999