Alpha HPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.53	0.54	0.50	0.52	0.52	-4.63%	4,607,764
Mar 17, 2026	0.54	0.54	0.53	0.54	0.54	2.86%	4,190,904
Mar 16, 2026	0.55	0.57	0.53	0.53	0.53	-5.41%	4,909,652
Mar 13, 2026	0.54	0.56	0.53	0.56	0.56	4.72%	3,560,022
Mar 12, 2026	0.54	0.55	0.52	0.53	0.53	-2.75%	6,169,070
Mar 11, 2026	0.54	0.55	0.53	0.55	0.55	0.93%	4,968,493
Mar 10, 2026	0.56	0.58	0.54	0.54	0.54	-2.70%	7,102,907
Mar 9, 2026	0.59	0.59	0.54	0.56	0.56	-4.31%	7,577,836
Mar 6, 2026	0.59	0.59	0.57	0.58	0.58	-1.69%	3,741,142
Mar 5, 2026	0.61	0.62	0.57	0.59	0.59	-2.48%	6,465,276
Mar 4, 2026	0.56	0.61	0.55	0.61	0.61	8.04%	6,148,322
Mar 3, 2026	0.63	0.63	0.56	0.56	0.56	-11.11%	6,017,937
Mar 2, 2026	0.65	0.65	0.61	0.63	0.63	-3.08%	4,033,237
Feb 27, 2026	0.65	0.66	0.65	0.65	0.65	-	3,922,797
Feb 26, 2026	0.66	0.66	0.64	0.65	0.65	-0.76%	1,614,770
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