Alpha HPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2025	0.88	0.88	0.87	0.87	0.87	-2.79%	1,402,318
Jul 7, 2025	0.90	0.93	0.89	0.90	0.90	-0.56%	1,293,565
Jul 4, 2025	0.89	0.92	0.89	0.90	0.90	-0.55%	933,334
Jul 3, 2025	0.89	0.91	0.88	0.91	0.91	2.26%	1,478,528
Jul 2, 2025	0.89	0.90	0.86	0.89	0.89	1.72%	1,839,922
Jul 1, 2025	0.87	0.88	0.84	0.87	0.87	1.75%	1,022,884
Jun 30, 2025	0.81	0.86	0.81	0.86	0.86	6.21%	1,996,814
Jun 27, 2025	0.83	0.83	0.80	0.81	0.81	-1.23%	8,106,956
Jun 26, 2025	0.80	0.84	0.80	0.82	0.82	2.52%	798,721
Jun 25, 2025	0.79	0.82	0.79	0.80	0.80	-	661,056
Jun 24, 2025	0.81	0.81	0.79	0.80	0.80	-	709,871
Jun 23, 2025	0.79	0.80	0.78	0.80	0.80	-	394,555
Jun 20, 2025	0.79	0.81	0.78	0.80	0.80	-	4,221,730
Jun 19, 2025	0.80	0.81	0.79	0.80	0.80	-	703,696
Jun 18, 2025	0.80	0.81	0.79	0.80	0.80	-0.63%	763,412
Jun 17, 2025	0.82	0.82	0.79	0.80	0.80	-1.23%	855,753
Jun 16, 2025	0.80	0.83	0.79	0.81	0.81	1.89%	1,885,134