HAPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	32.14	32.14	32.14	32.14	32.14	0.79%	23
Dec 19, 2025	31.89	31.89	31.89	31.89	31.89	-0.32%	4
Dec 18, 2025	31.99	31.99	31.99	31.99	31.81	0.40%	5
Dec 17, 2025	32.05	32.05	31.86	31.86	31.69	-0.78%	2,806
Dec 16, 2025	32.12	32.12	32.12	32.12	31.94	-0.30%	29
Dec 15, 2025	32.21	32.21	32.21	32.21	32.03	-0.56%	5
Dec 12, 2025	32.40	32.40	32.40	32.40	32.21	-0.74%	4
Dec 11, 2025	32.64	32.64	32.64	32.64	32.46	0.91%	61
Dec 10, 2025	31.98	32.34	31.91	32.34	32.16	1.95%	462
Dec 9, 2025	31.73	31.73	31.73	31.73	31.55	0.21%	318
Dec 8, 2025	31.66	31.66	31.66	31.66	31.48	0.11%	4
Dec 5, 2025	31.62	31.62	31.62	31.62	31.45	0.04%	4
Dec 4, 2025	31.75	31.75	31.61	31.61	31.43	0.03%	447
Dec 3, 2025	31.60	31.60	31.60	31.60	31.43	1.65%	5
Dec 2, 2025	31.09	31.09	31.09	31.09	30.92	-0.13%	20
Dec 1, 2025	31.13	31.13	31.13	31.13	30.96	-0.69%	3
Nov 28, 2025	31.33	31.35	31.33	31.35	31.17	0.13%	103
Nov 26, 2025	31.31	31.31	31.31	31.31	31.13	0.24%	191
Nov 25, 2025	31.23	31.23	31.23	31.23	31.06	2.30%	15
Nov 24, 2025	30.59	30.59	30.53	30.53	30.36	0.70%	1,374
Nov 21, 2025	30.32	30.32	30.32	30.32	30.15	3.04%	4
Nov 20, 2025	29.42	29.42	29.42	29.42	29.26	-1.24%	3
Nov 19, 2025	29.79	29.79	29.79	29.79	29.63	-0.66%	3
Nov 18, 2025	29.99	29.99	29.99	29.99	29.82	0.33%	22
Nov 17, 2025	29.89	29.89	29.89	29.89	29.73	-2.12%	8
Nov 14, 2025	30.54	30.54	30.54	30.54	30.37	0.10%	15
Nov 13, 2025	30.51	30.51	30.51	30.51	30.34	-1.90%	27
Nov 12, 2025	31.10	31.10	31.10	31.10	30.93	-0.13%	4
Nov 11, 2025	31.14	31.14	31.14	31.14	30.97	0.79%	17
Nov 10, 2025	31.04	31.04	30.90	30.90	30.72	0.96%	304
Nov 7, 2025	30.60	30.60	30.60	30.60	30.43	0.68%	4
Nov 6, 2025	30.39	30.39	30.39	30.39	30.23	-0.72%	6
Nov 5, 2025	30.61	30.61	30.61	30.61	30.44	0.46%	4
Nov 4, 2025	30.47	30.47	30.47	30.47	30.30	-1.01%	10
Nov 3, 2025	30.78	30.78	30.78	30.78	30.61	-0.34%	105
Oct 31, 2025	30.89	30.89	30.89	30.89	30.72	0.34%	3
Oct 30, 2025	30.79	30.79	30.79	30.79	30.62	-0.78%	3
Oct 29, 2025	31.03	31.03	31.03	31.03	30.85	-1.91%	7
Oct 28, 2025	31.63	31.63	31.63	31.63	31.46	-0.55%	5
Oct 27, 2025	31.93	31.93	31.81	31.81	31.63	0.05%	248
Oct 24, 2025	31.79	31.79	31.79	31.79	31.61	0.82%	4