Alpha HPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.68	0.68	0.64	0.64	-	-6.28%	1,811,030
May 15, 2026	0.68	0.72	0.68	0.69	0.69	2.24%	4,185,361
May 14, 2026	0.65	0.69	0.63	0.67	0.67	4.69%	3,249,552
May 13, 2026	0.64	0.65	0.63	0.64	0.64	-0.78%	1,255,084
May 12, 2026	0.65	0.67	0.63	0.65	0.65	-0.77%	2,710,417
May 11, 2026	0.68	0.68	0.65	0.65	0.65	-4.41%	2,470,011
May 8, 2026	0.65	0.68	0.64	0.68	0.68	4.62%	2,172,408
May 7, 2026	0.68	0.70	0.65	0.65	0.65	-2.99%	2,985,210
May 6, 2026	0.62	0.67	0.62	0.67	0.67	10.74%	3,030,797
May 5, 2026	0.65	0.65	0.61	0.61	0.61	-6.92%	2,304,131
May 4, 2026	0.66	0.68	0.65	0.65	0.65	-	1,690,634
May 1, 2026	0.64	0.67	0.63	0.65	0.65	3.17%	3,046,655
Apr 30, 2026	0.65	0.65	0.63	0.63	0.63	-3.82%	1,948,232
Apr 29, 2026	0.68	0.68	0.65	0.66	0.66	-2.24%	3,949,129
Apr 28, 2026	0.70	0.72	0.67	0.67	0.67	-2.19%	7,639,296
Apr 27, 2026	0.62	0.69	0.62	0.69	0.69	9.60%	3,318,632
Apr 24, 2026	0.63	0.64	0.61	0.63	0.63	-2.34%	2,126,550
Apr 23, 2026	0.66	0.66	0.63	0.64	0.64	-3.03%	2,650,875
Apr 22, 2026	0.69	0.69	0.66	0.66	0.66	-2.94%	5,981,196
Apr 21, 2026	0.68	0.69	0.67	0.68	0.68	-	3,247,525
Apr 20, 2026	0.66	0.70	0.66	0.68	0.68	1.49%	5,160,075
Apr 17, 2026	0.65	0.68	0.65	0.67	0.67	3.08%	5,386,201
Apr 16, 2026	0.63	0.67	0.61	0.65	0.65	3.17%	6,977,746
Apr 15, 2026	0.62	0.63	0.61	0.63	0.63	3.28%	4,755,413
Apr 14, 2026	0.59	0.62	0.58	0.61	0.61	7.02%	5,982,204
Apr 13, 2026	0.59	0.59	0.56	0.57	0.57	-4.20%	6,727,536
Apr 10, 2026	0.61	0.62	0.58	0.60	0.60	-3.25%	6,454,655
Apr 9, 2026	0.62	0.63	0.60	0.62	0.62	0.82%	10,987,690
Apr 8, 2026	0.59	0.63	0.58	0.61	0.61	7.02%	5,908,435
Apr 7, 2026	0.56	0.58	0.56	0.57	0.57	0.88%	3,244,062
Apr 2, 2026	0.59	0.59	0.55	0.57	0.57	-3.42%	5,220,525
Apr 1, 2026	0.56	0.59	0.56	0.59	0.59	8.33%	4,234,928
Mar 31, 2026	0.54	0.55	0.52	0.54	0.54	-	2,762,222
Mar 30, 2026	0.55	0.55	0.53	0.54	0.54	-	2,707,712
Mar 27, 2026	0.54	0.54	0.52	0.54	0.54	-	4,967,255
Mar 26, 2026	0.56	0.57	0.54	0.54	0.54	-1.82%	4,093,160
Mar 25, 2026	0.51	0.55	0.49	0.55	0.55	10.00%	9,103,783
Mar 24, 2026	0.52	0.52	0.49	0.50	0.50	-0.99%	4,425,437
Mar 23, 2026	0.54	0.54	0.51	0.51	0.51	-8.18%	3,537,181
Mar 20, 2026	0.51	0.55	0.49	0.55	0.55	6.80%	14,624,800
Mar 19, 2026	0.50	0.53	0.48	0.52	0.52	-	11,431,220
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%	6,797,609
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