Alpha HPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	0.75	0.76	0.74	0.75	0.75	2.74%	1,367,222
Nov 5, 2025	0.76	0.76	0.73	0.73	0.73	-2.67%	531,415
Nov 4, 2025	0.75	0.76	0.74	0.75	0.75	-	767,672
Nov 3, 2025	0.77	0.77	0.75	0.75	0.75	-5.06%	962,427
Oct 31, 2025	0.79	0.80	0.78	0.79	0.79	0.64%	598,621
Oct 30, 2025	0.75	0.79	0.75	0.79	0.79	3.97%	859,021
Oct 29, 2025	0.78	0.78	0.76	0.76	0.76	-3.21%	535,756
Oct 28, 2025	0.80	0.80	0.77	0.78	0.78	-2.50%	603,002
Oct 27, 2025	0.81	0.81	0.80	0.80	0.80	-	409,702
Oct 24, 2025	0.81	0.82	0.79	0.80	0.80	-	1,282,795
Oct 23, 2025	0.80	0.80	0.79	0.80	0.80	0.63%	552,922
Oct 22, 2025	0.80	0.81	0.79	0.80	0.80	-0.63%	727,446
Oct 21, 2025	0.80	0.81	0.78	0.80	0.80	5.26%	655,912
Oct 20, 2025	0.80	0.80	0.76	0.76	0.76	-2.56%	1,198,165
Oct 17, 2025	0.83	0.83	0.78	0.78	0.78	-5.45%	899,819
Oct 16, 2025	0.83	0.84	0.81	0.83	0.83	-0.60%	1,131,772
Oct 15, 2025	0.81	0.84	0.80	0.83	0.83	5.06%	1,031,580
Oct 14, 2025	0.78	0.80	0.77	0.79	0.79	3.27%	1,705,572
Oct 13, 2025	0.81	0.81	0.77	0.77	0.77	-4.38%	1,037,409
Oct 10, 2025	0.81	0.81	0.79	0.80	0.80	-0.62%	656,743
Oct 9, 2025	0.80	0.83	0.80	0.81	0.81	0.63%	772,397
Oct 8, 2025	0.80	0.80	0.78	0.80	0.80	-	953,835
Oct 7, 2025	0.82	0.82	0.80	0.80	0.80	-3.03%	782,838
Oct 6, 2025	0.83	0.83	0.81	0.83	0.83	1.85%	466,849
Oct 5, 2025	0.83	0.83	0.81	0.81	0.81	-1.82%	126,536
Oct 3, 2025	0.83	0.84	0.82	0.83	0.83	0.61%	628,085
Oct 2, 2025	0.83	0.84	0.81	0.82	0.82	-	628,085
Oct 1, 2025	0.85	0.85	0.82	0.82	0.82	-0.61%	1,366,900
Sep 30, 2025	0.85	0.85	0.83	0.83	0.83	-2.94%	850,068
Sep 29, 2025	0.85	0.86	0.84	0.85	0.85	0.59%	440,878
Sep 26, 2025	0.86	0.87	0.84	0.85	0.85	-2.87%	579,681
Sep 25, 2025	0.88	0.89	0.86	0.87	0.87	-	1,003,755
Sep 24, 2025	0.89	0.89	0.86	0.87	0.87	-2.25%	477,726
Sep 23, 2025	0.88	0.91	0.88	0.89	0.89	1.71%	1,385,212
Sep 22, 2025	0.90	0.90	0.88	0.88	0.88	-2.23%	1,593,991
Sep 19, 2025	0.89	0.90	0.88	0.90	0.90	1.13%	2,848,071
Sep 18, 2025	0.86	0.90	0.86	0.89	0.89	2.91%	652,694
Sep 17, 2025	0.87	0.88	0.86	0.86	0.86	-2.27%	746,302
Sep 16, 2025	0.88	0.89	0.87	0.88	0.88	1.15%	529,216
Sep 15, 2025	0.84	0.87	0.84	0.87	0.87	3.57%	659,024
Sep 12, 2025	0.86	0.87	0.84	0.84	0.84	-1.75%	695,180
Sep 11, 2025	0.85	0.87	0.83	0.86	0.86	2.40%	1,228,741
Sep 10, 2025	0.87	0.87	0.83	0.84	0.84	-4.02%	1,198,448
Sep 9, 2025	0.88	0.89	0.86	0.87	0.87	-0.57%	720,713
Sep 8, 2025	0.87	0.89	0.86	0.88	0.88	2.34%	1,192,184
Sep 5, 2025	0.87	0.87	0.84	0.86	0.86	-1.16%	1,272,161
Sep 4, 2025	0.89	0.92	0.86	0.87	0.87	-1.14%	2,010,166
Sep 3, 2025	0.94	0.96	0.88	0.88	0.88	-6.42%	1,682,175
Sep 2, 2025	0.93	0.95	0.93	0.94	0.94	-	1,283,897
Sep 1, 2025	0.97	0.97	0.93	0.94	0.94	-3.11%	3,081,122