HAPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	47.12	47.19	47.02	47.09	47.09	-0.02%	338
Oct 12, 2026	47.15	47.15	47.10	47.10	47.10	0.13%	461
Oct 9, 2026	46.92	47.04	46.92	47.04	47.04	0.62%	810
Oct 8, 2026	46.76	46.76	46.60	46.75	46.75	-0.09%	1,058
Oct 7, 2026	46.59	46.82	46.55	46.79	46.79	-0.19%	998
Oct 6, 2026	46.86	46.97	46.86	46.88	46.88	0.92%	1,511
Oct 5, 2026	46.21	46.53	46.19	46.46	46.46	0.57%	7,742
Oct 2, 2026	46.12	46.21	46.12	46.19	46.19	0.66%	6,662
Oct 1, 2026	45.73	45.97	45.73	45.89	45.89	0.20%	8,136
Sep 30, 2026	46.13	46.13	45.80	45.80	45.80	-0.07%	4,569
Sep 29, 2026	45.73	45.83	45.73	45.83	45.83	-0.02%	453
Sep 28, 2026	45.90	45.98	45.84	45.84	45.84	-0.90%	1,803
Sep 25, 2026	46.23	46.26	46.23	46.26	46.26	0.39%	1,591
Sep 24, 2026	45.92	46.12	45.92	46.08	46.08	0.35%	6,912
Sep 23, 2026	46.08	46.08	45.93	45.93	45.92	-0.69%	297
Sep 22, 2026	46.31	46.31	46.25	46.25	46.25	-0.50%	4,755
Sep 21, 2026	46.01	46.54	46.01	46.48	46.48	1.64%	6,418
Sep 18, 2026	45.94	45.94	45.65	45.73	45.73	-0.26%	7,579
Sep 17, 2026	45.75	45.85	45.75	45.85	45.85	0.85%	2,102
Sep 16, 2026	45.85	45.85	45.19	45.46	45.46	-0.41%	10,401
Sep 15, 2026	45.94	45.94	45.62	45.65	45.65	-0.77%	898
Sep 14, 2026	46.01	46.09	45.98	46.01	46.01	-0.09%	1,705
Sep 11, 2026	46.05	46.05	46.05	46.05	46.05	1.20%	257
Sep 10, 2026	45.39	45.50	45.39	45.50	45.50	-0.51%	1,015
Sep 9, 2026	45.76	45.76	45.74	45.74	45.73	-0.47%	980
Sep 8, 2026	46.21	46.21	45.90	45.95	45.95	-0.90%	3,833
Sep 4, 2026	46.33	46.45	46.33	46.37	46.37	-0.53%	2,272
Sep 3, 2026	46.49	46.69	46.44	46.61	46.61	0.94%	5,083
Sep 2, 2026	46.27	46.30	46.17	46.18	46.17	0.36%	5,982
Sep 1, 2026	45.96	46.01	45.96	46.01	46.01	-0.67%	4,258
Aug 31, 2026	46.37	46.37	46.28	46.32	46.32	-0.73%	2,199
Aug 28, 2026	46.65	46.71	46.65	46.66	46.66	0.01%	1,175
Aug 27, 2026	46.64	46.66	46.64	46.66	46.66	0.31%	705
Aug 26, 2026	46.50	46.51	46.50	46.51	46.51	0.04%	501
Aug 25, 2026	46.41	46.49	46.41	46.49	46.49	0.40%	569
Aug 24, 2026	46.30	46.31	46.30	46.31	46.31	0.20%	963
Aug 21, 2026	46.30	46.31	46.21	46.21	46.21	0.36%	1,057
Aug 20, 2026	46.34	46.34	46.05	46.05	46.05	-0.77%	2,457
Aug 19, 2026	46.48	46.48	46.41	46.41	46.41	0.60%	460
Aug 18, 2026	46.09	46.29	46.09	46.13	46.13	-0.40%	1,036
Aug 17, 2026	46.32	46.32	46.32	46.32	46.32	-0.68%	510
Aug 14, 2026	46.70	46.74	46.63	46.63	46.63	-0.11%	486
Aug 13, 2026	46.64	46.68	46.64	46.68	46.68	0.27%	394
Aug 12, 2026	46.73	46.73	46.38	46.56	46.56	0.33%	1,138
Aug 11, 2026	46.45	46.65	46.40	46.40	46.40	-0.23%	1,997
Aug 10, 2026	46.41	46.65	46.41	46.51	46.51	0.22%	5,876
Aug 7, 2026	46.29	46.55	46.29	46.40	46.40	0.61%	3,208
Aug 6, 2026	46.12	46.12	46.12	46.12	46.12	-0.40%	310
Aug 5, 2026	46.72	46.72	46.30	46.31	46.31	-0.05%	713
Aug 4, 2026	45.57	46.43	45.57	46.33	46.33	1.59%	1,893