HAPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 3, 2026	45.59	45.70	45.59	45.60	45.60	1.24%	2,453
Jul 31, 2026	44.71	45.05	44.71	45.05	45.05	1.31%	1,079
Jul 30, 2026	44.08	44.86	44.08	44.46	44.46	1.00%	5,675
Jul 29, 2026	44.40	44.56	44.02	44.02	44.02	-1.44%	1,157
Jul 28, 2026	44.69	44.83	44.67	44.67	44.66	0.62%	1,533
Jul 27, 2026	44.59	44.59	44.24	44.39	44.39	0.46%	1,022
Jul 24, 2026	44.08	44.40	44.08	44.19	44.19	0.63%	2,556
Jul 23, 2026	44.00	44.00	43.91	43.91	43.91	-1.06%	996
Jul 22, 2026	44.40	44.59	44.38	44.38	44.38	-0.32%	1,443
Jul 21, 2026	44.53	44.53	44.53	44.53	44.53	0.46%	133
Jul 20, 2026	44.45	44.54	44.32	44.32	44.32	-0.34%	1,680
Jul 17, 2026	44.23	44.59	44.23	44.47	44.47	-0.82%	1,194
Jul 16, 2026	44.84	44.84	44.84	44.84	44.84	-0.34%	270
Jul 15, 2026	44.80	44.99	44.80	44.99	44.99	0.33%	346
Jul 14, 2026	44.85	44.85	44.85	44.85	44.85	-0.10%	266
Jul 13, 2026	44.86	44.90	44.86	44.89	44.89	-0.24%	866
Jul 10, 2026	44.65	45.00	44.65	45.00	45.00	0.60%	630
Jul 9, 2026	44.34	44.73	44.34	44.73	44.73	0.68%	1,628
Jul 8, 2026	44.45	44.45	44.14	44.43	44.43	-0.45%	994
Jul 7, 2026	44.70	44.70	44.49	44.63	44.63	-0.20%	2,020
Jul 6, 2026	44.64	44.75	44.55	44.72	44.72	0.63%	2,206