BVMF:HAPV3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	14.89	15.00	14.55	14.73	14.73	-0.14%	5,389,700
Dec 29, 2025	14.62	14.94	14.49	14.75	14.75	1.37%	3,901,900
Dec 26, 2025	14.10	14.55	14.02	14.55	14.55	2.83%	6,007,000
Dec 23, 2025	14.14	14.58	13.83	14.15	14.15	0.64%	10,791,400
Dec 22, 2025	14.25	14.52	14.06	14.06	14.06	-1.40%	5,861,900
Dec 19, 2025	14.25	14.53	14.11	14.26	14.26	0.21%	7,298,200
Dec 18, 2025	14.54	14.55	14.16	14.23	14.23	-1.93%	4,783,500
Dec 17, 2025	14.50	14.55	14.23	14.51	14.51	0.28%	8,674,600
Dec 16, 2025	15.11	15.20	14.31	14.47	14.47	-5.36%	6,628,800
Dec 15, 2025	14.81	15.48	14.81	15.29	15.29	4.01%	6,938,300
Dec 12, 2025	14.00	14.95	13.93	14.70	14.70	5.45%	11,912,700
Dec 11, 2025	13.39	14.43	13.37	13.94	13.94	3.41%	11,219,800
Dec 10, 2025	13.56	13.78	13.37	13.48	13.48	-0.22%	6,857,600
Dec 9, 2025	13.45	13.82	12.77	13.51	13.51	-0.66%	20,124,500
Dec 8, 2025	14.79	14.79	13.60	13.60	13.60	-6.01%	8,835,100
Dec 5, 2025	15.61	15.61	14.28	14.47	14.47	-6.95%	16,379,300
Dec 4, 2025	14.75	15.55	14.71	15.55	15.55	6.22%	9,648,300
Dec 3, 2025	14.70	14.79	14.40	14.64	14.64	0.27%	6,622,800
Dec 2, 2025	14.16	14.76	14.01	14.60	14.60	3.84%	13,789,900
Dec 1, 2025	14.12	14.41	13.86	14.06	14.06	-0.28%	11,754,800
Nov 28, 2025	15.06	15.10	14.09	14.10	14.10	-6.00%	14,116,500
Nov 27, 2025	15.96	16.03	15.00	15.00	15.00	-5.30%	13,753,500
Nov 26, 2025	17.15	17.24	15.84	15.84	15.84	-7.15%	16,848,200
Nov 25, 2025	17.21	17.38	17.00	17.06	17.06	-0.41%	6,320,800
Nov 24, 2025	17.42	17.77	17.03	17.13	17.13	-1.66%	6,051,300
Nov 21, 2025	17.30	17.80	16.90	17.42	17.42	0.46%	8,694,300
Nov 19, 2025	17.06	17.46	17.03	17.34	17.34	2.00%	11,456,100
Nov 18, 2025	17.90	17.90	17.00	17.00	17.00	-5.56%	13,165,800
Nov 17, 2025	18.03	19.07	17.74	18.00	18.00	1.18%	17,960,000
Nov 14, 2025	20.00	20.00	17.59	17.79	17.79	-5.82%	55,985,500
Nov 13, 2025	22.50	22.50	16.75	18.89	18.89	-42.21%	123,599,300
Nov 12, 2025	31.58	32.77	30.84	32.69	32.69	3.51%	9,718,600
Nov 11, 2025	31.36	31.83	31.18	31.58	31.58	0.70%	8,045,800
Nov 10, 2025	31.32	31.42	30.92	31.36	31.36	0.93%	3,368,600
Nov 7, 2025	31.28	31.65	30.63	31.07	31.07	-0.92%	3,960,000
Nov 6, 2025	31.57	31.57	30.65	31.36	31.36	-0.76%	2,675,200
Nov 5, 2025	30.85	31.68	30.34	31.60	31.60	3.44%	6,532,000
Nov 4, 2025	30.20	30.80	30.10	30.55	30.55	0.49%	4,153,600
Nov 3, 2025	31.43	31.69	30.20	30.40	30.40	-2.81%	5,479,600
Oct 31, 2025	31.87	31.87	31.25	31.28	31.28	-0.92%	7,894,500
Oct 30, 2025	31.51	32.18	31.25	31.57	31.57	-0.09%	4,472,500
Oct 29, 2025	32.42	32.67	31.60	31.60	31.60	-1.62%	4,423,800
Oct 28, 2025	32.28	32.79	31.92	32.12	32.12	-0.83%	2,115,600
Oct 27, 2025	33.00	33.00	32.29	32.39	32.39	-0.12%	1,793,500
Oct 24, 2025	32.41	32.86	32.09	32.43	32.43	0.62%	2,683,300
Oct 23, 2025	32.52	32.71	31.84	32.23	32.23	-0.40%	2,707,700
Oct 22, 2025	32.75	32.75	32.03	32.36	32.36	-0.83%	1,944,400
Oct 21, 2025	32.97	33.05	32.46	32.63	32.63	-1.24%	1,869,000
Oct 20, 2025	32.90	33.51	32.76	33.04	33.04	0.43%	2,758,800
Oct 17, 2025	32.39	33.27	32.11	32.90	32.90	0.86%	3,264,600