HAPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	44.71	44.71	44.34	44.44	44.44	-0.02%	685
Jul 1, 2026	44.42	44.62	44.41	44.45	44.45	0.14%	4,194
Jun 30, 2026	44.32	44.48	44.28	44.39	44.39	0.52%	755
Jun 29, 2026	44.08	44.17	44.08	44.16	44.16	1.35%	943
Jun 26, 2026	43.60	43.60	43.52	43.57	43.57	0.32%	3,192
Jun 25, 2026	43.62	43.71	43.43	43.43	43.43	-0.35%	729
Jun 24, 2026	43.87	43.92	43.58	43.58	43.58	-0.36%	1,248
Jun 23, 2026	43.79	43.79	43.66	43.74	43.74	-0.74%	1,318
Jun 22, 2026	44.24	44.24	44.07	44.07	44.07	-0.59%	559
Jun 18, 2026	44.26	44.33	44.26	44.33	44.33	0.90%	2,296
Jun 17, 2026	44.57	44.74	43.93	43.93	43.93	-1.58%	2,965
Jun 16, 2026	44.79	44.84	44.63	44.63	44.63	-0.30%	2,371
Jun 15, 2026	44.72	44.89	44.72	44.77	44.77	1.40%	5,018
Jun 12, 2026	43.92	44.23	43.92	44.15	44.15	0.42%	1,095
Jun 11, 2026	43.53	43.96	43.37	43.96	43.96	1.27%	1,345
Jun 10, 2026	43.87	43.87	43.41	43.41	43.41	-1.02%	3,045
Jun 9, 2026	44.45	44.45	43.61	43.86	43.86	-0.43%	1,719
Jun 8, 2026	44.26	44.26	44.05	44.05	44.05	-0.17%	7,789
Jun 5, 2026	44.66	44.66	44.12	44.12	44.12	-2.09%	562
Jun 4, 2026	44.79	45.15	44.79	45.06	45.06	0.94%	4,580
Jun 3, 2026	44.70	44.70	44.64	44.64	44.64	-0.70%	470
Jun 2, 2026	44.74	44.96	44.67	44.96	44.96	0.58%	613
Jun 1, 2026	44.08	44.70	44.08	44.70	44.70	0.04%	1,981
May 29, 2026	44.54	44.76	44.54	44.68	44.68	0.24%	4,492
May 28, 2026	44.42	44.57	44.35	44.57	44.57	0.11%	1,717
May 27, 2026	44.35	44.52	44.35	44.52	44.52	0.27%	826
May 26, 2026	44.62	44.62	44.39	44.40	44.40	-	2,050
May 22, 2026	44.22	44.47	44.22	44.40	44.40	0.68%	397
May 21, 2026	44.13	44.13	44.09	44.10	44.10	0.35%	560
May 20, 2026	43.61	43.95	43.61	43.95	43.95	0.84%	2,245
May 19, 2026	43.82	43.82	43.58	43.58	43.58	-0.61%	495
May 18, 2026	43.82	43.95	43.82	43.85	43.85	0.24%	669
May 15, 2026	43.94	43.94	43.75	43.75	43.75	-0.79%	609
May 14, 2026	43.98	44.10	43.98	44.10	44.10	0.93%	1,864
May 13, 2026	43.72	43.72	43.69	43.69	43.69	0.52%	386
May 12, 2026	43.13	43.46	43.13	43.46	43.46	0.27%	664
May 11, 2026	43.31	43.48	43.31	43.35	43.35	-0.24%	846
May 8, 2026	43.43	43.45	43.43	43.45	43.45	0.03%	347
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