Alpha HPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 10, 2025	0.72	0.72	0.70	0.72	0.72	-	747,610
Dec 9, 2025	0.73	0.74	0.72	0.72	0.72	-1.37%	1,102,103
Dec 8, 2025	0.74	0.75	0.73	0.73	0.73	-0.68%	1,976,159
Dec 5, 2025	0.73	0.74	0.72	0.74	0.74	1.38%	908,243
Dec 4, 2025	0.73	0.74	0.72	0.73	0.73	-	581,212
Dec 3, 2025	0.77	0.78	0.72	0.73	0.73	-6.45%	1,321,493
Dec 2, 2025	0.77	0.78	0.76	0.78	0.78	1.31%	484,501
Dec 1, 2025	0.76	0.77	0.75	0.77	0.77	1.32%	534,917
Nov 28, 2025	0.74	0.77	0.74	0.76	0.76	2.03%	1,002,465
Nov 27, 2025	0.73	0.74	0.73	0.74	0.74	0.68%	427,772
Nov 26, 2025	0.72	0.74	0.72	0.74	0.74	2.08%	293,695
Nov 25, 2025	0.74	0.74	0.72	0.72	0.72	-2.04%	770,349
Nov 24, 2025	0.72	0.74	0.72	0.74	0.74	2.08%	2,523,123
Nov 21, 2025	0.73	0.73	0.71	0.72	0.72	-1.37%	798,498
Nov 20, 2025	0.73	0.75	0.73	0.73	0.73	-	642,554
Nov 19, 2025	0.74	0.75	0.73	0.73	0.73	-1.35%	852,341
Nov 18, 2025	0.76	0.77	0.74	0.74	0.74	-1.99%	1,014,097
Nov 17, 2025	0.75	0.76	0.74	0.76	0.76	2.03%	1,118,716
Nov 14, 2025	0.75	0.75	0.73	0.74	0.74	-2.63%	762,545
Nov 13, 2025	0.77	0.78	0.76	0.76	0.76	-1.30%	606,046
Nov 12, 2025	0.80	0.81	0.77	0.77	0.77	-4.35%	1,072,680
Nov 11, 2025	0.80	0.81	0.78	0.81	0.81	1.90%	1,142,434
Nov 10, 2025	0.76	0.80	0.76	0.79	0.79	5.33%	462,219
Nov 7, 2025	0.76	0.76	0.75	0.75	0.75	-	542,735
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