HAPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	29.37	29.37	29.23	29.23	29.02	0.41%	300
Sep 25, 2024	29.32	29.32	29.11	29.11	28.91	-1.12%	3,223
Sep 24, 2024	29.44	29.44	29.44	29.44	29.23	0.08%	3
Sep 23, 2024	29.42	29.42	29.42	29.42	29.21	-0.41%	-
Sep 20, 2024	29.54	29.54	29.54	29.54	29.33	-0.69%	1
Sep 19, 2024	29.75	29.75	29.75	29.75	29.53	2.01%	6
Sep 18, 2024	29.16	29.16	29.16	29.16	28.95	0.18%	150
Sep 17, 2024	29.11	29.11	29.11	29.11	28.90	0.89%	4
Sep 16, 2024	28.85	28.85	28.85	28.85	28.65	0.98%	4
Sep 13, 2024	28.57	28.57	28.57	28.57	28.37	2.54%	11
Sep 12, 2024	27.86	27.86	27.86	27.86	27.66	1.00%	5
Sep 11, 2024	27.59	27.59	27.59	27.59	27.39	0.19%	3
Sep 10, 2024	27.54	27.54	27.54	27.54	27.34	-0.44%	3
Sep 9, 2024	27.66	27.66	27.66	27.66	27.46	0.17%	6
Sep 6, 2024	27.61	27.61	27.61	27.61	27.41	-1.64%	13
Sep 5, 2024	28.07	28.07	28.07	28.07	27.87	-0.62%	1
Sep 4, 2024	28.24	28.24	28.24	28.24	28.04	-0.14%	2
Sep 3, 2024	28.28	28.28	28.28	28.28	28.08	-2.81%	5
Aug 30, 2024	29.10	29.10	29.10	29.10	28.89	0.59%	1
Aug 29, 2024	28.93	28.93	28.93	28.93	28.73	0.70%	1
Aug 28, 2024	28.73	28.73	28.73	28.73	28.53	-0.81%	6
Aug 27, 2024	28.97	28.97	28.97	28.97	28.76	-0.46%	4
Aug 26, 2024	29.10	29.10	29.10	29.10	28.89	0.41%	3
Aug 23, 2024	28.98	28.98	28.98	28.98	28.77	3.33%	10
Aug 22, 2024	28.05	28.05	28.05	28.05	27.85	-0.79%	10
Aug 21, 2024	28.27	28.27	28.27	28.27	28.07	1.48%	2
Aug 20, 2024	27.86	27.86	27.86	27.86	27.66	-1.10%	2
Aug 19, 2024	28.17	28.17	28.17	28.17	27.97	1.16%	10
Aug 16, 2024	27.79	27.84	27.79	27.84	27.64	-0.09%	934
Aug 15, 2024	27.87	27.87	27.87	27.87	27.67	2.44%	3
Aug 14, 2024	27.20	27.20	27.20	27.20	27.01	-0.54%	7
Aug 13, 2024	27.35	27.35	27.35	27.35	27.16	1.67%	1
Aug 12, 2024	26.90	26.90	26.90	26.90	26.71	-0.98%	2
Aug 9, 2024	27.17	27.17	27.17	27.17	26.98	0.01%	5
Aug 8, 2024	27.17	27.17	27.17	27.17	26.97	1.95%	2
Aug 7, 2024	26.65	26.65	26.65	26.65	26.46	-1.24%	2
Aug 6, 2024	26.98	26.98	26.98	26.98	26.79	1.28%	3
Aug 5, 2024	26.64	26.64	26.64	26.64	26.45	-3.26%	23
Aug 2, 2024	27.54	27.54	27.54	27.54	27.34	-3.57%	9
Aug 1, 2024	28.56	28.56	28.56	28.56	28.36	-3.37%	37