Alpha HPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 29, 2025	0.97	0.98	0.96	0.97	0.97	-0.52%	1,508,875
Aug 28, 2025	0.98	0.99	0.96	0.97	0.97	-	666,873
Aug 27, 2025	0.96	0.98	0.96	0.97	0.97	-	1,211,102
Aug 26, 2025	0.98	0.98	0.96	0.97	0.97	-0.51%	2,161,584
Aug 25, 2025	0.98	1.01	0.97	0.98	0.98	1.56%	2,731,268
Aug 22, 2025	0.96	0.97	0.95	0.96	0.96	-0.52%	3,166,894
Aug 21, 2025	0.94	0.97	0.94	0.97	0.97	3.21%	1,735,081
Aug 20, 2025	0.96	0.97	0.93	0.94	0.94	-2.09%	940,381
Aug 19, 2025	0.98	0.98	0.95	0.96	0.96	-1.55%	607,503
Aug 18, 2025	0.97	0.99	0.97	0.97	0.97	-1.02%	8,845,302
Aug 15, 2025	0.95	0.98	0.95	0.98	0.98	2.62%	1,981,085
Aug 14, 2025	0.96	0.98	0.95	0.96	0.96	-0.52%	2,182,714
Aug 13, 2025	0.94	0.97	0.94	0.96	0.96	2.67%	1,167,122
Aug 12, 2025	0.94	0.94	0.92	0.94	0.94	-	1,022,912
Aug 11, 2025	0.89	0.94	0.89	0.94	0.94	5.65%	1,712,390
Aug 8, 2025	0.88	0.90	0.86	0.89	0.89	1.72%	1,043,810
Aug 7, 2025	0.87	0.90	0.86	0.87	0.87	-0.57%	1,264,384
Aug 6, 2025	0.88	0.89	0.87	0.88	0.88	0.57%	838,737
Aug 5, 2025	0.87	0.91	0.87	0.87	0.87	0.58%	1,221,146
Aug 4, 2025	0.85	0.88	0.85	0.87	0.87	1.17%	883,661
Aug 1, 2025	0.87	0.88	0.85	0.86	0.86	-2.29%	1,774,687
Jul 31, 2025	0.93	0.94	0.88	0.88	0.88	-5.91%	1,620,867
Jul 30, 2025	0.93	0.94	0.93	0.93	0.93	-	8,906,443
Jul 29, 2025	0.94	0.95	0.92	0.93	0.93	-1.06%	328,341
Jul 28, 2025	0.96	0.97	0.93	0.94	0.94	-1.57%	710,486
Jul 25, 2025	0.95	0.96	0.93	0.96	0.96	1.06%	902,735
Jul 24, 2025	0.94	0.96	0.93	0.95	0.95	-	1,256,537
Jul 23, 2025	0.95	0.96	0.94	0.95	0.95	0.53%	2,040,101
Jul 22, 2025	0.92	0.97	0.92	0.94	0.94	2.73%	14,844,653
Jul 21, 2025	0.92	0.94	0.90	0.92	0.92	-0.54%	1,001,074
Jul 18, 2025	0.89	0.93	0.89	0.92	0.92	3.37%	3,984,290
Jul 17, 2025	0.89	0.90	0.88	0.89	0.89	0.56%	847,147
Jul 16, 2025	0.88	0.90	0.88	0.89	0.89	0.57%	515,326
Jul 15, 2025	0.90	0.90	0.87	0.88	0.88	-1.68%	976,005
Jul 14, 2025	0.88	0.90	0.87	0.90	0.90	2.29%	710,891
Jul 11, 2025	0.88	0.90	0.86	0.88	0.88	-0.57%	325,305
Jul 10, 2025	0.87	0.89	0.86	0.88	0.88	1.73%	405,634
Jul 9, 2025	0.87	0.88	0.86	0.87	0.87	-0.57%	423,284