HAPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	42.86	43.05	42.86	42.96	42.95	0.91%	1,591
Apr 16, 2026	42.43	42.60	42.40	42.57	42.57	0.14%	5,701
Apr 15, 2026	42.31	42.51	42.31	42.51	42.51	0.59%	513
Apr 14, 2026	41.87	42.26	41.87	42.26	42.26	1.20%	1,041
Apr 13, 2026	41.23	41.76	41.23	41.76	41.76	1.13%	1,853
Apr 10, 2026	41.36	41.36	41.29	41.29	41.29	-0.36%	425
Apr 9, 2026	41.17	41.44	41.10	41.44	41.44	0.73%	598
Apr 8, 2026	41.14	41.14	41.14	41.14	41.14	2.61%	277
Apr 7, 2026	39.95	40.09	39.95	40.09	40.09	-0.04%	677
Apr 6, 2026	40.05	40.11	40.04	40.11	40.11	0.37%	5,499
Apr 2, 2026	39.80	39.96	39.80	39.96	39.96	0.28%	682
Apr 1, 2026	39.95	40.17	39.81	39.85	39.85	0.47%	15,019
Mar 31, 2026	39.06	39.66	39.06	39.66	39.66	2.68%	1,489
Mar 30, 2026	38.93	38.93	38.47	38.63	38.63	-0.16%	1,260
Mar 27, 2026	39.12	39.22	38.69	38.69	38.69	-1.73%	2,256
Mar 26, 2026	39.72	39.91	39.37	39.37	39.37	-1.44%	1,526
Mar 25, 2026	40.18	40.18	39.92	39.95	39.95	0.39%	982
Mar 24, 2026	40.02	40.02	39.79	39.79	39.79	-0.48%	846
Mar 23, 2026	40.42	40.42	39.98	39.98	39.98	1.06%	1,767
Mar 20, 2026	39.56	39.56	39.56	39.56	39.56	-0.78%	109
Mar 19, 2026	40.03	40.16	39.78	39.87	39.87	-0.94%	32,234
Mar 18, 2026	40.58	40.58	40.25	40.25	40.25	-1.21%	441
Mar 17, 2026	40.74	40.74	40.74	40.74	40.74	0.31%	232
Mar 16, 2026	40.69	40.77	40.62	40.62	40.62	0.94%	1,574
Mar 13, 2026	40.65	40.65	40.24	40.24	40.24	-0.32%	2,262
Mar 12, 2026	40.66	40.66	40.37	40.37	40.37	-1.44%	7,847
Mar 11, 2026	40.95	41.07	40.95	40.96	40.96	-0.46%	1,910
Mar 10, 2026	41.36	41.46	41.15	41.15	41.15	-0.25%	7,630
Mar 9, 2026	40.63	41.25	40.63	41.25	41.25	0.56%	3,752
Mar 6, 2026	41.15	41.15	41.02	41.02	41.02	-1.08%	1,228
Mar 5, 2026	41.62	41.62	41.24	41.47	41.47	-0.66%	2,119
Mar 4, 2026	41.42	41.79	41.42	41.74	41.74	0.78%	1,578
Mar 3, 2026	40.95	41.50	40.95	41.42	41.42	-0.86%	2,501
Mar 2, 2026	41.34	41.92	41.34	41.78	41.78	0.27%	1,429
Feb 27, 2026	41.60	41.67	41.44	41.67	41.67	0.19%	1,328
Feb 26, 2026	41.74	41.74	41.41	41.59	41.59	-0.17%	2,381
Feb 25, 2026	41.49	41.70	41.49	41.66	41.66	0.87%	5,998
Feb 24, 2026	41.30	41.30	41.30	41.30	41.30	1.22%	169
Feb 23, 2026	41.29	41.29	40.74	40.80	40.80	-1.37%	4,815
Feb 20, 2026	41.28	41.37	41.27	41.37	41.37	0.82%	558
Feb 19, 2026	40.97	41.09	40.96	41.03	41.03	-0.35%	2,882
Feb 18, 2026	41.32	41.36	41.12	41.18	41.18	0.66%	17,568
Feb 17, 2026	40.78	41.06	40.55	40.91	40.91	0.25%	2,424
Feb 13, 2026	40.96	41.03	40.81	40.81	40.80	-0.19%	2,368
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