HAPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	43.43	43.43	43.43	43.51	-	0.17%	306
May 7, 2026	43.75	43.75	43.43	43.44	43.44	-0.70%	560
May 6, 2026	43.56	43.74	43.56	43.74	43.74	1.01%	549
May 5, 2026	43.35	43.35	43.22	43.31	43.31	0.49%	2,608
May 4, 2026	43.23	43.28	43.02	43.10	43.10	-0.31%	2,937
May 1, 2026	43.46	43.46	43.22	43.23	43.23	0.21%	1,521
Apr 30, 2026	42.94	43.14	42.94	43.14	43.14	1.01%	357
Apr 29, 2026	42.76	42.76	42.56	42.71	42.71	-0.18%	697
Apr 28, 2026	42.67	42.79	42.67	42.79	42.79	-0.70%	456
Apr 27, 2026	43.04	43.13	43.04	43.09	43.09	-0.12%	553
Apr 24, 2026	42.95	43.14	42.95	43.14	43.14	0.86%	456
Apr 23, 2026	42.96	43.00	42.77	42.77	42.77	-0.83%	1,188
Apr 22, 2026	43.01	43.13	43.01	43.13	43.13	0.96%	240
Apr 21, 2026	43.09	43.09	42.72	42.72	42.72	-0.55%	1,363
Apr 20, 2026	42.86	43.02	42.86	42.95	42.95	-0.01%	2,250
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