Alpha HPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	0.80	0.80	0.78	0.80	0.80	-0.63%	805,554
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%	576,089
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
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