Alpha HPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.67	0.67	0.56	0.57	0.57	-13.64%	13,464,311
Oct 6, 2026	0.66	0.68	0.66	0.66	0.66	0.76%	11,218,309
Oct 5, 2026	0.62	0.66	0.62	0.66	0.66	4.80%	10,772,720
Oct 2, 2026	0.59	0.63	0.59	0.63	0.63	6.84%	10,946,846
Oct 1, 2026	0.60	0.61	0.58	0.59	0.59	-1.68%	4,940,253
Sep 30, 2026	0.59	0.62	0.59	0.60	0.60	-0.83%	10,622,143
Sep 29, 2026	0.59	0.61	0.59	0.60	0.60	2.56%	5,822,219
Sep 28, 2026	0.60	0.61	0.58	0.59	0.59	-1.68%	5,853,022
Sep 25, 2026	0.60	0.61	0.59	0.60	0.60	-2.46%	5,479,936
Sep 24, 2026	0.62	0.63	0.60	0.61	0.61	-1.61%	6,312,882
Sep 23, 2026	0.60	0.63	0.60	0.62	0.62	5.08%	10,976,070
Sep 22, 2026	0.55	0.61	0.55	0.59	0.59	9.26%	11,615,115
Sep 21, 2026	0.56	0.56	0.54	0.54	0.54	-3.57%	5,844,440
Sep 18, 2026	0.53	0.57	0.53	0.56	0.56	7.69%	17,897,992
Sep 17, 2026	0.52	0.52	0.50	0.52	0.52	1.96%	18,965,908
Sep 16, 2026	0.51	0.51	0.48	0.51	0.51	0.99%	14,322,992
Sep 15, 2026	0.52	0.52	0.51	0.51	0.51	-1.94%	2,809,957
Sep 14, 2026	0.54	0.55	0.52	0.52	0.52	-5.50%	7,308,572
Sep 11, 2026	0.57	0.57	0.54	0.55	0.55	-6.84%	3,347,595
Sep 10, 2026	0.59	0.60	0.58	0.59	0.59	-3.31%	5,059,034
Sep 9, 2026	0.64	0.64	0.58	0.61	0.61	-1.63%	5,556,905
Sep 8, 2026	0.61	0.64	0.61	0.62	0.62	-	5,581,512
Sep 7, 2026	0.64	0.65	0.61	0.62	0.62	-4.65%	5,069,193
Sep 4, 2026	0.64	0.65	0.62	0.65	0.65	1.57%	4,835,147
Sep 3, 2026	0.64	0.65	0.62	0.64	0.64	-0.78%	11,581,246
Sep 2, 2026	0.66	0.67	0.62	0.64	0.64	-1.54%	6,032,914
Sep 1, 2026	0.55	0.66	0.54	0.65	0.65	17.12%	19,020,380
Aug 31, 2026	0.53	0.56	0.51	0.56	0.56	1.83%	56,838,814
Aug 28, 2026	0.55	0.56	0.54	0.55	0.55	0.93%	3,944,513
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