Alpha HPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	0.56	0.56	0.54	0.54	0.54	-2.70%	4,649,893
Aug 26, 2026	0.55	0.57	0.54	0.56	0.56	1.83%	4,700,766
Aug 25, 2026	0.55	0.55	0.52	0.55	0.55	0.93%	4,542,022
Aug 24, 2026	0.54	0.55	0.53	0.54	0.54	1.89%	4,403,862
Aug 21, 2026	0.54	0.55	0.52	0.53	0.53	-1.85%	5,865,908
Aug 20, 2026	0.53	0.55	0.53	0.54	0.54	2.86%	4,136,688
Aug 19, 2026	0.53	0.54	0.52	0.53	0.53	-0.94%	6,532,473
Aug 18, 2026	0.55	0.57	0.53	0.53	0.53	-0.93%	10,932,630
Aug 17, 2026	0.52	0.56	0.52	0.54	0.54	3.88%	5,479,289
Aug 14, 2026	0.51	0.53	0.50	0.52	0.52	1.98%	8,839,402
Aug 13, 2026	0.52	0.53	0.50	0.51	0.51	-1.94%	4,997,688
Aug 12, 2026	0.51	0.53	0.49	0.52	0.52	1.98%	8,383,264
Aug 11, 2026	0.54	0.54	0.51	0.51	0.51	-5.61%	4,402,163
Aug 10, 2026	0.52	0.54	0.51	0.54	0.54	3.88%	5,715,476
Aug 7, 2026	0.53	0.54	0.51	0.52	0.52	-2.83%	3,860,837
Aug 6, 2026	0.56	0.56	0.53	0.53	0.53	-1.85%	3,226,124
Aug 5, 2026	0.53	0.54	0.52	0.54	0.54	4.85%	4,978,910
Aug 4, 2026	0.49	0.53	0.49	0.52	0.52	6.19%	5,517,974
Aug 3, 2026	0.49	0.49	0.47	0.49	0.49	-1.02%	18,832,843
Jul 31, 2026	0.49	0.50	0.47	0.49	0.49	3.16%	7,331,098
Jul 30, 2026	0.49	0.51	0.48	0.48	0.48	-5.00%	6,256,139
Jul 29, 2026	0.53	0.54	0.49	0.50	0.50	-2.91%	56,837,600
Jul 28, 2026	0.54	0.54	0.52	0.52	0.52	-3.74%	6,111,252
Jul 27, 2026	0.54	0.54	0.52	0.54	0.54	1.90%	5,044,936
Jul 24, 2026	0.54	0.54	0.52	0.53	0.53	-3.67%	4,863,714
Jul 23, 2026	0.55	0.56	0.53	0.55	0.55	-	4,576,096
Jul 22, 2026	0.56	0.57	0.54	0.55	0.55	-	7,019,236
Jul 21, 2026	0.55	0.56	0.52	0.55	0.55	-	4,230,920
Jul 20, 2026	0.56	0.56	0.55	0.55	0.55	-1.80%	1,443,470
Jul 17, 2026	0.56	0.58	0.55	0.56	0.56	-0.89%	4,267,516
Jul 16, 2026	0.58	0.59	0.55	0.56	0.56	-2.61%	2,798,471
Jul 15, 2026	0.60	0.60	0.58	0.58	0.58	-0.86%	1,453,332
Jul 14, 2026	0.59	0.59	0.56	0.58	0.58	-0.85%	2,968,747
Jul 13, 2026	0.62	0.62	0.59	0.59	0.59	-4.10%	2,453,460
Jul 10, 2026	0.61	0.63	0.60	0.61	0.61	0.83%	2,422,832
Jul 9, 2026	0.62	0.62	0.60	0.61	0.61	-1.63%	2,465,966
Jul 8, 2026	0.63	0.63	0.60	0.62	0.62	-0.81%	2,750,301
Jul 7, 2026	0.64	0.65	0.62	0.62	0.62	-3.13%	3,135,727
Jul 6, 2026	0.66	0.67	0.64	0.64	0.64	-0.78%	2,997,045
Jul 3, 2026	0.65	0.66	0.63	0.65	0.65	-	2,399,719
Jul 2, 2026	0.66	0.66	0.64	0.65	0.65	-2.27%	1,890,057
Jul 1, 2026	0.67	0.68	0.66	0.66	0.66	1.54%	2,697,265
Jun 30, 2026	0.68	0.68	0.64	0.65	0.65	0.78%	3,251,813
Jun 29, 2026	0.67	0.69	0.64	0.65	0.65	-3.01%	3,389,761
Jun 26, 2026	0.70	0.70	0.66	0.67	0.67	-3.62%	4,475,264
Jun 25, 2026	0.74	0.77	0.69	0.69	0.69	-5.48%	3,201,581
Jun 24, 2026	0.73	0.74	0.72	0.73	0.73	-	3,817,018
Jun 23, 2026	0.81	0.81	0.73	0.73	0.73	-10.43%	7,693,079
Jun 22, 2026	0.86	0.86	0.81	0.82	0.82	-5.23%	3,135,157
Jun 19, 2026	0.85	0.87	0.84	0.86	0.86	1.18%	14,306,150