HAPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	31.59	31.59	31.59	31.59	31.59	-1.74%	9
Mar 5, 2026	32.06	32.14	32.06	32.14	32.14	-1.09%	105
Mar 4, 2026	32.50	32.50	32.50	32.50	32.50	0.43%	5
Mar 3, 2026	32.36	32.36	32.36	32.36	32.36	-0.91%	9
Mar 2, 2026	32.66	32.66	32.66	32.66	32.66	0.53%	117
Feb 27, 2026	32.40	32.49	32.40	32.49	32.48	-1.50%	107
Feb 26, 2026	32.98	32.98	32.98	32.98	32.98	1.09%	8
Feb 25, 2026	32.62	32.62	32.62	32.62	32.62	0.57%	7
Feb 24, 2026	32.40	32.44	32.40	32.44	32.44	1.27%	1,724
Feb 23, 2026	32.03	32.03	32.03	32.03	32.03	-2.29%	16
Feb 20, 2026	32.78	32.78	32.78	32.78	32.78	0.20%	6
Feb 19, 2026	32.72	32.72	32.72	32.72	32.72	-0.23%	7
Feb 18, 2026	32.79	32.79	32.79	32.79	32.79	0.60%	6
Feb 17, 2026	32.54	32.60	32.54	32.60	32.60	-0.08%	193
Feb 13, 2026	32.62	32.62	32.62	32.62	32.62	0.73%	7
Feb 12, 2026	32.39	32.39	32.39	32.39	32.39	-1.72%	7
Feb 11, 2026	32.95	32.95	32.95	32.95	32.95	-0.98%	16
Feb 10, 2026	33.28	33.28	33.28	33.28	33.28	0.07%	10
Feb 9, 2026	33.25	33.25	33.25	33.25	33.25	-0.17%	238
Feb 6, 2026	32.92	33.31	32.92	33.31	33.31	2.85%	1,857
Feb 5, 2026	32.40	32.40	32.39	32.39	32.39	-1.11%	534
Feb 4, 2026	32.75	32.75	32.75	32.75	32.75	1.42%	4
Feb 3, 2026	32.29	32.29	32.29	32.29	32.29	-0.79%	12
Feb 2, 2026	32.55	32.55	32.55	32.55	32.55	1.23%	25
Jan 30, 2026	32.15	32.15	32.15	32.15	32.15	-0.69%	6
Jan 29, 2026	32.25	32.38	32.25	32.38	32.37	0.25%	168
Jan 28, 2026	32.29	32.29	32.29	32.29	32.29	-0.90%	5
Jan 27, 2026	32.59	32.59	32.59	32.59	32.59	-0.54%	31
Jan 26, 2026	32.76	32.76	32.76	32.76	32.76	-0.02%	3
Jan 23, 2026	32.77	32.77	32.77	32.77	32.77	-2.01%	3
Jan 22, 2026	33.44	33.44	33.44	33.44	33.44	0.83%	3
Jan 21, 2026	33.17	33.17	33.17	33.17	33.17	2.13%	4
Jan 20, 2026	32.47	32.47	32.47	32.47	32.47	-1.28%	7
Jan 16, 2026	32.90	32.90	32.90	32.90	32.90	-0.86%	5
Jan 15, 2026	33.18	33.18	33.18	33.18	33.18	0.90%	13
Jan 14, 2026	32.89	32.89	32.89	32.89	32.89	0.73%	2
Jan 13, 2026	32.65	32.65	32.65	32.65	32.65	-0.68%	7
Jan 12, 2026	32.87	32.87	32.87	32.87	32.87	-0.11%	5
Jan 9, 2026	32.91	32.91	32.91	32.91	32.90	0.74%	19
Jan 8, 2026	32.66	32.66	32.66	32.66	32.66	1.23%	26
Jan 7, 2026	32.27	32.27	32.27	32.27	32.27	-0.20%	5
Jan 6, 2026	32.33	32.33	32.33	32.33	32.33	1.07%	3
Jan 5, 2026	31.99	31.99	31.99	31.99	31.99	1.70%	29
Jan 2, 2026	31.46	31.46	31.46	31.46	31.46	0.19%	87
Dec 31, 2025	31.39	31.39	31.39	31.39	31.39	-0.89%	16
Dec 30, 2025	31.68	31.68	31.68	31.68	31.67	-0.61%	14
Dec 29, 2025	31.77	31.87	31.77	31.87	31.87	-0.43%	402
Dec 26, 2025	32.01	32.01	32.01	32.01	32.01	-0.22%	41
Dec 24, 2025	31.87	32.08	31.87	32.08	32.08	0.41%	931
Dec 23, 2025	31.95	31.95	31.95	31.95	31.95	-0.61%	33