Alpha HPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	0.66	0.67	0.65	0.66	0.66	0.77%	2,278,439
Feb 24, 2026	0.65	0.66	0.64	0.65	0.65	-	3,241,268
Feb 23, 2026	0.66	0.67	0.65	0.65	0.65	-	2,932,798
Feb 20, 2026	0.68	0.68	0.64	0.65	0.65	-2.99%	3,051,655
Feb 19, 2026	0.68	0.69	0.66	0.67	0.67	-	2,522,002
Feb 18, 2026	0.67	0.68	0.66	0.67	0.67	0.75%	5,087,742
Feb 17, 2026	0.65	0.67	0.64	0.67	0.67	2.31%	4,152,276
Feb 16, 2026	0.70	0.70	0.65	0.65	0.65	-1.52%	6,966,288
Feb 13, 2026	0.67	0.68	0.66	0.66	0.66	-0.75%	4,158,983
Feb 12, 2026	0.70	0.70	0.67	0.67	0.67	-5.00%	7,363,077
Feb 11, 2026	0.73	0.73	0.70	0.70	0.70	-3.45%	3,866,898
Feb 10, 2026	0.73	0.73	0.71	0.73	0.73	1.40%	2,682,458
Feb 9, 2026	0.74	0.74	0.71	0.72	0.72	-0.69%	2,775,072
Feb 6, 2026	0.74	0.75	0.70	0.72	0.72	-3.36%	6,798,398
Feb 5, 2026	0.75	0.78	0.75	0.75	0.75	-	5,661,217
Feb 4, 2026	0.76	0.76	0.74	0.75	0.75	-	3,218,975
Feb 3, 2026	0.78	0.78	0.74	0.75	0.75	-3.25%	2,028,267
Feb 2, 2026	0.75	0.78	0.75	0.77	0.77	5.48%	4,746,048
Jan 30, 2026	0.85	0.85	0.73	0.73	0.73	-13.61%	8,959,658
Jan 28, 2026	0.87	0.90	0.84	0.85	0.85	-3.98%	2,874,433
Jan 27, 2026	0.90	0.90	0.87	0.88	0.88	-2.76%	7,882,606
Jan 23, 2026	0.90	0.92	0.90	0.91	0.91	1.12%	6,307,612
Jan 22, 2026	0.94	0.94	0.89	0.90	0.90	-3.76%	2,629,961
Jan 21, 2026	0.91	0.93	0.91	0.93	0.93	1.64%	1,413,694
Jan 20, 2026	0.90	0.92	0.90	0.92	0.92	1.67%	2,072,760
Jan 19, 2026	0.86	0.90	0.86	0.90	0.90	5.26%	2,147,501
Jan 16, 2026	0.88	0.88	0.85	0.86	0.86	-1.72%	1,609,491
Jan 15, 2026	0.89	0.89	0.87	0.87	0.87	-2.25%	1,141,018
Jan 14, 2026	0.86	0.90	0.86	0.89	0.89	3.49%	3,752,554
Jan 13, 2026	0.86	0.86	0.84	0.86	0.86	1.78%	1,190,890
Jan 12, 2026	0.87	0.88	0.84	0.85	0.85	-	2,373,372
Jan 9, 2026	0.84	0.87	0.82	0.85	0.85	1.81%	2,320,240
Jan 8, 2026	0.83	0.86	0.82	0.83	0.83	-0.60%	2,427,338
Jan 7, 2026	0.82	0.84	0.82	0.84	0.84	1.83%	1,567,239
Jan 6, 2026	0.77	0.83	0.77	0.82	0.82	5.81%	1,356,489
Jan 5, 2026	0.78	0.78	0.76	0.78	0.78	0.65%	1,202,275
Jan 2, 2026	0.77	0.78	0.75	0.77	0.77	-0.65%	1,266,952
Dec 31, 2025	0.78	0.80	0.76	0.78	0.78	-	4,070,651
Dec 30, 2025	0.79	0.79	0.76	0.78	0.78	-0.64%	645,679
Dec 29, 2025	0.74	0.79	0.74	0.78	0.78	5.41%	1,171,099
Dec 24, 2025	0.75	0.75	0.74	0.74	0.74	-0.67%	377,802
Dec 23, 2025	0.74	0.75	0.73	0.75	0.75	1.36%	616,615
Dec 22, 2025	0.72	0.75	0.71	0.74	0.74	2.80%	1,289,125
Dec 19, 2025	0.70	0.72	0.70	0.72	0.72	2.88%	1,200,862
Dec 18, 2025	0.70	0.71	0.68	0.70	0.70	-0.71%	558,567
Dec 17, 2025	0.72	0.72	0.67	0.70	0.70	-	2,785,083
Dec 16, 2025	0.72	0.72	0.69	0.70	0.70	-1.41%	1,134,564
Dec 15, 2025	0.71	0.73	0.70	0.71	0.71	-	1,785,725
Dec 12, 2025	0.70	0.72	0.70	0.71	0.71	2.16%	298,756
Dec 11, 2025	0.72	0.73	0.70	0.70	0.70	-3.47%	1,267,794