HAPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	28.81	28.81	28.81	28.81	28.81	-2.66%	7
Feb 20, 2025	29.47	29.60	29.47	29.60	29.60	-0.99%	107
Feb 19, 2025	29.90	29.90	29.90	29.90	29.90	-0.54%	3
Feb 18, 2025	30.06	30.06	30.06	30.06	30.06	0.42%	164
Feb 14, 2025	29.93	29.93	29.93	29.93	29.93	0.21%	7
Feb 13, 2025	29.87	29.87	29.87	29.87	29.87	1.46%	109
Feb 12, 2025	29.44	29.44	29.44	29.44	29.44	-0.77%	6
Feb 11, 2025	29.67	29.67	29.67	29.67	29.67	-0.52%	8
Feb 10, 2025	29.82	29.82	29.82	29.82	29.82	0.21%	8
Feb 7, 2025	29.76	29.76	29.76	29.76	29.76	-1.34%	12
Feb 6, 2025	30.16	30.16	30.16	30.16	30.16	-0.19%	2
Feb 5, 2025	30.22	30.22	30.22	30.22	30.22	0.84%	2
Feb 4, 2025	29.97	29.97	29.97	29.97	29.97	1.05%	10
Feb 3, 2025	29.36	29.66	29.36	29.66	29.66	-0.99%	298
Jan 31, 2025	29.95	29.95	29.95	29.95	29.95	-0.89%	1
Jan 30, 2025	30.22	30.22	30.22	30.22	30.22	0.56%	3
Jan 29, 2025	30.06	30.06	30.06	30.06	30.06	0.18%	2
Jan 28, 2025	30.00	30.00	30.00	30.00	30.00	0.77%	25
Jan 27, 2025	29.77	29.77	29.77	29.77	29.77	-0.47%	23
Jan 24, 2025	29.92	29.92	29.92	29.92	29.92	-0.50%	2
Jan 23, 2025	30.07	30.07	30.07	30.07	30.07	0.36%	8
Jan 22, 2025	29.96	29.96	29.96	29.96	29.96	-0.59%	1
Jan 21, 2025	30.14	30.14	30.14	30.14	30.14	1.92%	12
Jan 17, 2025	29.57	29.57	29.57	29.57	29.57	0.16%	5
Jan 16, 2025	29.52	29.52	29.52	29.52	29.52	0.33%	9
Jan 15, 2025	29.42	29.42	29.42	29.42	29.42	1.95%	8
Jan 14, 2025	28.82	28.86	28.82	28.86	28.86	1.27%	111
Jan 13, 2025	28.22	28.50	28.22	28.50	28.50	-0.12%	134
Jan 10, 2025	28.53	28.53	28.53	28.53	28.53	-2.47%	10
Jan 8, 2025	28.95	29.26	28.95	29.26	29.26	-0.18%	105
Jan 7, 2025	29.29	29.31	29.29	29.31	29.31	-0.33%	120
Jan 6, 2025	29.50	29.50	29.41	29.41	29.41	-0.42%	206
Jan 3, 2025	29.53	29.53	29.53	29.53	29.53	1.31%	18
Jan 2, 2025	29.15	29.15	29.15	29.15	29.15	0.05%	8
Dec 31, 2024	29.14	29.14	29.14	29.14	29.14	0.04%	28
Dec 30, 2024	29.12	29.12	29.12	29.12	29.12	-0.46%	30
Dec 27, 2024	29.23	29.26	29.23	29.26	29.26	-1.61%	126
Dec 26, 2024	29.74	29.74	29.74	29.74	29.74	0.80%	1
Dec 24, 2024	29.50	29.50	29.50	29.50	29.50	0.82%	13
Dec 23, 2024	29.02	29.26	29.02	29.26	29.26	-0.26%	326
Dec 20, 2024	29.34	29.34	29.34	29.34	29.34	0.01%	24
Dec 19, 2024	29.34	29.34	29.34	29.34	29.13	-0.19%	83
Dec 18, 2024	30.75	30.75	29.23	29.39	29.18	-4.20%	373
Dec 17, 2024	30.68	30.68	30.68	30.68	30.46	-0.99%	6
Dec 16, 2024	30.99	30.99	30.99	30.99	30.77	0.68%	21
Dec 13, 2024	30.78	30.78	30.78	30.78	30.56	-0.79%	6
Dec 12, 2024	31.03	31.03	31.03	31.03	30.80	-1.59%	5
Dec 11, 2024	31.53	31.53	31.53	31.53	31.30	0.59%	190
Dec 10, 2024	31.34	31.34	31.34	31.34	31.12	-0.58%	18
Dec 9, 2024	31.52	31.52	31.52	31.52	31.30	-0.85%	18
Dec 6, 2024	31.79	31.79	31.79	31.79	31.57	0.41%	225
Dec 5, 2024	31.66	31.66	31.66	31.66	31.44	-1.33%	100
Dec 4, 2024	32.09	32.09	32.09	32.09	31.86	0.40%	30
Dec 3, 2024	31.94	31.96	31.94	31.96	31.73	-0.87%	201
Dec 2, 2024	32.24	32.24	32.24	32.24	32.01	0.76%	60
Nov 29, 2024	32.00	32.00	32.00	32.00	31.77	0.28%	1
Nov 27, 2024	31.91	31.91	31.91	31.91	31.68	-0.10%	50
Nov 26, 2024	31.94	31.94	31.94	31.94	31.72	-0.78%	25
Nov 25, 2024	32.20	32.20	32.20	32.20	31.97	1.70%	130
Nov 22, 2024	31.64	31.66	31.64	31.66	31.43	1.85%	991
Nov 21, 2024	31.08	31.08	31.08	31.08	30.86	1.23%	19
Nov 20, 2024	30.70	30.70	30.70	30.70	30.48	0.04%	7
Nov 19, 2024	30.69	30.69	30.69	30.69	30.47	0.39%	8
Nov 18, 2024	30.57	30.57	30.57	30.57	30.36	0.37%	-
Nov 15, 2024	30.46	30.46	30.46	30.46	30.24	-1.58%	7
Nov 14, 2024	30.95	30.95	30.95	30.95	30.73	-1.21%	7
Nov 13, 2024	31.33	31.33	31.33	31.33	31.10	-1.44%	45
Nov 12, 2024	31.79	31.79	31.79	31.79	31.56	-1.85%	5
Nov 11, 2024	32.38	32.38	32.38	32.38	32.15	1.27%	4
Nov 8, 2024	31.98	31.98	31.98	31.98	31.75	1.04%	2
Nov 7, 2024	31.65	31.65	31.65	31.65	31.42	-0.06%	1
Nov 6, 2024	31.67	31.67	31.67	31.67	31.44	6.35%	2
Nov 5, 2024	29.78	29.78	29.78	29.78	29.56	1.85%	1
Nov 4, 2024	29.24	29.24	29.24	29.24	29.03	0.64%	4
Nov 1, 2024	29.05	29.05	29.05	29.05	28.84	0.45%	2
Oct 31, 2024	28.92	28.92	28.92	28.92	28.71	-1.84%	1
Oct 30, 2024	29.46	29.46	29.46	29.46	29.25	-0.13%	1
Oct 29, 2024	29.50	29.50	29.50	29.50	29.29	0.01%	8
Oct 28, 2024	29.43	29.50	29.42	29.50	29.29	1.54%	1,425
Oct 25, 2024	29.05	29.05	29.05	29.05	28.84	-0.87%	26
Oct 24, 2024	29.30	29.30	29.30	29.30	29.10	-0.21%	26
Oct 23, 2024	29.37	29.37	29.37	29.37	29.16	-0.49%	1
Oct 22, 2024	29.51	29.51	29.51	29.51	29.30	-0.11%	3
Oct 21, 2024	29.55	29.55	29.55	29.55	29.33	-1.74%	3
Oct 18, 2024	30.07	30.07	30.07	30.07	29.85	-0.05%	1
Oct 17, 2024	30.08	30.08	30.08	30.08	29.87	-0.27%	-
Oct 16, 2024	30.16	30.16	30.16	30.16	29.95	1.58%	6
Oct 15, 2024	29.69	29.69	29.69	29.69	29.48	0.27%	6
Oct 14, 2024	29.62	29.62	29.62	29.62	29.40	0.72%	1
Oct 11, 2024	29.40	29.40	29.40	29.40	29.20	1.89%	489
Oct 10, 2024	28.76	28.86	28.76	28.86	28.65	-0.45%	489
Oct 9, 2024	28.99	28.99	28.99	28.99	28.78	0.21%	3
Oct 8, 2024	28.93	28.93	28.93	28.93	28.72	0.59%	5
Oct 7, 2024	28.76	28.76	28.76	28.76	28.55	-1.22%	-
Oct 4, 2024	29.12	29.12	29.12	29.12	28.91	1.52%	220
Oct 3, 2024	28.68	28.68	28.68	28.68	28.47	-0.86%	220
Oct 2, 2024	28.93	28.93	28.93	28.93	28.72	-0.47%	8
Oct 1, 2024	29.06	29.06	29.06	29.06	28.86	-1.19%	1
Sep 30, 2024	29.41	29.41	29.41	29.41	29.20	0.32%	-
Sep 27, 2024	29.32	29.32	29.32	29.32	29.11	0.30%	1