Alpha HPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.75	0.76	0.73	0.75	0.75	-	2,157,951
Jun 4, 2026	0.78	0.78	0.74	0.75	0.75	-4.49%	1,795,240
Jun 3, 2026	0.80	0.80	0.77	0.78	0.78	-2.50%	3,012,072
Jun 2, 2026	0.78	0.80	0.77	0.80	0.80	2.56%	4,510,941
Jun 1, 2026	0.71	0.80	0.71	0.78	0.78	9.09%	10,207,050
May 29, 2026	0.70	0.72	0.69	0.72	0.72	3.62%	4,553,716
May 28, 2026	0.69	0.70	0.67	0.69	0.69	-	2,302,574
May 27, 2026	0.68	0.71	0.68	0.69	0.69	0.73%	4,040,150
May 26, 2026	0.71	0.71	0.65	0.69	0.69	-2.14%	3,317,393
May 25, 2026	0.66	0.72	0.65	0.70	0.70	6.06%	3,624,190
May 22, 2026	0.64	0.67	0.63	0.66	0.66	3.94%	2,426,231
May 21, 2026	0.62	0.64	0.62	0.64	0.64	4.96%	1,876,007
May 20, 2026	0.63	0.63	0.61	0.61	0.61	-3.20%	3,154,746
May 19, 2026	0.66	0.66	0.62	0.63	0.63	-2.34%	1,616,849
May 18, 2026	0.68	0.68	0.64	0.64	0.64	-6.57%	2,605,868
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