HAPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	30.70	30.70	30.70	30.70	30.70	0.04%	7
Nov 19, 2024	30.69	30.69	30.69	30.69	30.69	0.39%	8
Nov 18, 2024	30.57	30.57	30.57	30.57	30.57	0.37%	-
Nov 15, 2024	30.46	30.46	30.46	30.46	30.46	-1.58%	7
Nov 14, 2024	30.95	30.95	30.95	30.95	30.95	-1.21%	7
Nov 13, 2024	31.33	31.33	31.33	31.33	31.33	-1.44%	45
Nov 12, 2024	31.79	31.79	31.79	31.79	31.79	-1.85%	5
Nov 11, 2024	32.38	32.38	32.38	32.38	32.38	1.27%	4
Nov 8, 2024	31.98	31.98	31.98	31.98	31.98	1.04%	2
Nov 7, 2024	31.65	31.65	31.65	31.65	31.65	-0.06%	1
Nov 6, 2024	31.67	31.67	31.67	31.67	31.67	6.35%	2
Nov 5, 2024	29.78	29.78	29.78	29.78	29.78	1.85%	1
Nov 4, 2024	29.24	29.24	29.24	29.24	29.24	0.64%	4
Nov 1, 2024	29.05	29.05	29.05	29.05	29.05	0.45%	2
Oct 31, 2024	28.92	28.92	28.92	28.92	28.92	-1.84%	1
Oct 30, 2024	29.46	29.46	29.46	29.46	29.46	-0.13%	1
Oct 29, 2024	29.50	29.50	29.50	29.50	29.50	0.01%	8
Oct 28, 2024	29.43	29.50	29.42	29.50	29.50	1.54%	1,425
Oct 25, 2024	29.05	29.05	29.05	29.05	29.05	-0.87%	26
Oct 24, 2024	29.30	29.30	29.30	29.30	29.30	-0.21%	26
Oct 23, 2024	29.37	29.37	29.37	29.37	29.37	-0.49%	1
Oct 22, 2024	29.51	29.51	29.51	29.51	29.51	-0.11%	3
Oct 21, 2024	29.55	29.55	29.55	29.55	29.55	-1.74%	3
Oct 18, 2024	30.07	30.07	30.07	30.07	30.07	-0.05%	1
Oct 17, 2024	30.08	30.08	30.08	30.08	30.08	-0.27%	-
Oct 16, 2024	30.16	30.16	30.16	30.16	30.16	1.58%	6
Oct 15, 2024	29.69	29.69	29.69	29.69	29.69	0.27%	6
Oct 14, 2024	29.62	29.62	29.62	29.62	29.62	0.72%	1
Oct 11, 2024	29.40	29.40	29.40	29.40	29.40	1.89%	489
Oct 10, 2024	28.76	28.86	28.76	28.86	28.86	-0.45%	489
Oct 9, 2024	28.99	28.99	28.99	28.99	28.99	0.21%	3
Oct 8, 2024	28.93	28.93	28.93	28.93	28.93	0.59%	5
Oct 7, 2024	28.76	28.76	28.76	28.76	28.76	-1.22%	-
Oct 4, 2024	29.12	29.12	29.12	29.12	29.12	1.52%	220
Oct 3, 2024	28.68	28.68	28.68	28.68	28.68	-0.86%	220
Oct 2, 2024	28.93	28.93	28.93	28.93	28.93	-0.47%	8
Oct 1, 2024	29.06	29.06	29.06	29.06	29.06	-1.19%	1
Sep 30, 2024	29.41	29.41	29.41	29.41	29.41	0.32%	-
Sep 27, 2024	29.32	29.32	29.32	29.32	29.32	0.30%	1
Sep 26, 2024	29.37	29.37	29.23	29.23	29.23	0.41%	300
Sep 25, 2024	29.32	29.32	29.11	29.11	29.11	-1.12%	3,223
Sep 24, 2024	29.44	29.44	29.44	29.44	29.44	0.08%	3
Sep 23, 2024	29.42	29.42	29.42	29.42	29.42	-0.41%	-
Sep 20, 2024	29.54	29.54	29.54	29.54	29.54	-0.69%	1
Sep 19, 2024	29.75	29.75	29.75	29.75	29.75	2.01%	6
Sep 18, 2024	29.16	29.16	29.16	29.16	29.16	0.18%	150
Sep 17, 2024	29.11	29.11	29.11	29.11	29.11	0.89%	4
Sep 16, 2024	28.85	28.85	28.85	28.85	28.85	0.98%	4
Sep 13, 2024	28.57	28.57	28.57	28.57	28.57	2.54%	11
Sep 12, 2024	27.86	27.86	27.86	27.86	27.86	1.00%	5
Sep 11, 2024	27.59	27.59	27.59	27.59	27.59	0.19%	3
Sep 10, 2024	27.54	27.54	27.54	27.54	27.54	-0.44%	3
Sep 9, 2024	27.66	27.66	27.66	27.66	27.66	0.17%	6
Sep 6, 2024	27.61	27.61	27.61	27.61	27.61	-1.64%	13
Sep 5, 2024	28.07	28.07	28.07	28.07	28.07	-0.62%	1
Sep 4, 2024	28.24	28.24	28.24	28.24	28.24	-0.14%	2
Sep 3, 2024	28.28	28.28	28.28	28.28	28.28	-2.81%	5
Aug 30, 2024	29.10	29.10	29.10	29.10	29.10	0.59%	1
Aug 29, 2024	28.93	28.93	28.93	28.93	28.93	0.70%	1
Aug 28, 2024	28.73	28.73	28.73	28.73	28.73	-0.81%	6
Aug 27, 2024	28.97	28.97	28.97	28.97	28.97	-0.46%	4
Aug 26, 2024	29.10	29.10	29.10	29.10	29.10	0.41%	3
Aug 23, 2024	28.98	28.98	28.98	28.98	28.98	3.33%	10
Aug 22, 2024	28.05	28.05	28.05	28.05	28.05	-0.79%	10
Aug 21, 2024	28.27	28.27	28.27	28.27	28.27	1.48%	2
Aug 20, 2024	27.86	27.86	27.86	27.86	27.86	-1.10%	2
Aug 19, 2024	28.17	28.17	28.17	28.17	28.17	1.16%	10
Aug 16, 2024	27.79	27.84	27.79	27.84	27.84	-0.09%	934
Aug 15, 2024	27.87	27.87	27.87	27.87	27.87	2.44%	3
Aug 14, 2024	27.20	27.20	27.20	27.20	27.20	-0.54%	7
Aug 13, 2024	27.35	27.35	27.35	27.35	27.35	1.67%	1
Aug 12, 2024	26.90	26.90	26.90	26.90	26.90	-0.98%	2
Aug 9, 2024	27.17	27.17	27.17	27.17	27.17	0.01%	5
Aug 8, 2024	27.17	27.17	27.17	27.17	27.17	1.95%	2
Aug 7, 2024	26.65	26.65	26.65	26.65	26.65	-1.24%	2
Aug 6, 2024	26.98	26.98	26.98	26.98	26.98	1.28%	3
Aug 5, 2024	26.64	26.64	26.64	26.64	26.64	-3.26%	23
Aug 2, 2024	27.54	27.54	27.54	27.54	27.54	-3.57%	9
Aug 1, 2024	28.56	28.56	28.56	28.56	28.56	-3.37%	37
Jul 31, 2024	29.56	29.56	29.56	29.56	29.56	0.10%	5
Jul 30, 2024	29.53	29.53	29.53	29.53	29.53	0.94%	8
Jul 29, 2024	29.25	29.25	29.25	29.25	29.25	-0.50%	75
Jul 26, 2024	29.40	29.40	29.40	29.40	29.40	1.15%	1
Jul 25, 2024	29.07	29.07	29.07	29.07	29.07	1.74%	11
Jul 24, 2024	28.57	28.57	28.57	28.57	28.57	-2.31%	10
Jul 23, 2024	29.25	29.25	29.25	29.25	29.25	1.02%	-
Jul 22, 2024	28.95	28.95	28.95	28.95	28.95	1.41%	-
Jul 19, 2024	28.55	28.55	28.55	28.55	28.55	-0.77%	2
Jul 18, 2024	28.77	28.77	28.77	28.77	28.77	-1.67%	6
Jul 17, 2024	29.26	29.26	29.26	29.26	29.26	-0.57%	-
Jul 16, 2024	29.42	29.42	29.42	29.42	29.42	3.61%	7
Jul 15, 2024	28.40	28.40	28.40	28.40	28.40	1.50%	7
Jul 12, 2024	27.98	27.98	27.98	27.98	27.98	1.33%	7
Jul 11, 2024	27.61	27.61	27.61	27.61	27.61	3.62%	271
Jul 10, 2024	26.45	26.65	26.45	26.65	26.65	0.69%	271
Jul 9, 2024	26.46	26.46	26.46	26.46	26.46	-0.57%	2
Jul 8, 2024	26.59	26.62	26.59	26.62	26.62	0.46%	481
Jul 5, 2024	26.49	26.49	26.49	26.49	26.49	-0.55%	10
Jul 3, 2024	26.60	26.64	26.60	26.64	26.64	0.18%	185
Jul 2, 2024	26.59	26.59	26.59	26.59	26.59	0.15%	15