BVMF:HAPV3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	37.08	38.50	36.85	38.31	38.31	3.96%	5,493,900
Aug 21, 2025	37.35	38.13	36.65	36.85	36.85	-1.84%	6,320,200
Aug 20, 2025	37.86	38.00	37.24	37.54	37.54	-0.74%	3,391,900
Aug 19, 2025	39.05	39.22	37.65	37.82	37.82	-3.94%	4,757,200
Aug 18, 2025	38.36	39.49	38.19	39.37	39.37	3.06%	4,109,700
Aug 15, 2025	37.69	38.66	37.48	38.20	38.20	1.14%	5,563,800
Aug 14, 2025	36.70	38.42	36.50	37.77	37.77	8.29%	13,913,300
Aug 13, 2025	35.56	35.70	34.51	34.88	34.88	-2.02%	4,991,900
Aug 12, 2025	35.78	36.38	35.25	35.60	35.60	1.31%	4,064,800
Aug 11, 2025	35.49	35.49	34.95	35.14	35.14	-1.38%	2,367,900
Aug 8, 2025	35.97	36.18	35.30	35.63	35.63	-1.49%	2,814,300
Aug 7, 2025	36.22	36.77	35.99	36.17	36.17	0.84%	2,742,300
Aug 6, 2025	35.77	36.55	35.20	35.87	35.87	0.96%	3,834,400
Aug 5, 2025	33.99	35.61	33.73	35.53	35.53	4.65%	6,889,200
Aug 4, 2025	33.27	34.00	32.99	33.95	33.95	3.95%	5,245,300
Aug 1, 2025	33.53	33.96	32.53	32.66	32.66	-1.24%	3,114,300
Jul 31, 2025	33.10	33.74	32.46	33.07	33.07	-1.25%	3,873,500
Jul 30, 2025	32.20	34.07	31.63	33.49	33.49	3.17%	4,310,900
Jul 29, 2025	32.16	33.02	31.66	32.46	32.46	1.47%	3,117,500
Jul 28, 2025	32.88	32.97	31.59	31.99	31.99	-1.81%	3,716,900
Jul 25, 2025	32.03	32.81	31.78	32.58	32.58	1.94%	2,537,200
Jul 24, 2025	31.97	32.09	31.39	31.96	31.96	0.44%	2,464,300
Jul 23, 2025	31.13	32.26	30.51	31.82	31.82	2.25%	2,889,200
Jul 22, 2025	31.51	32.15	31.01	31.12	31.12	-1.17%	3,123,100
Jul 21, 2025	32.35	32.35	31.30	31.49	31.49	-2.17%	3,185,000
Jul 18, 2025	33.48	33.48	32.19	32.19	32.19	-4.40%	3,220,600
Jul 17, 2025	33.26	33.67	32.87	33.67	33.67	0.51%	2,969,900
Jul 16, 2025	33.54	33.66	32.70	33.50	33.50	-0.24%	3,093,900
Jul 15, 2025	33.42	33.80	32.95	33.58	33.58	0.84%	2,952,400
Jul 14, 2025	31.88	33.49	31.33	33.30	33.30	3.03%	9,285,800
Jul 11, 2025	32.88	32.88	31.77	32.32	32.32	-2.39%	4,998,300
Jul 10, 2025	33.21	33.28	32.32	33.11	33.11	-1.55%	7,316,300
Jul 9, 2025	34.04	34.31	33.40	33.63	33.63	-2.01%	4,843,100
Jul 8, 2025	34.90	35.12	34.04	34.32	34.32	-1.55%	4,734,800
Jul 7, 2025	35.23	35.86	34.22	34.86	34.86	-2.11%	4,994,700
Jul 4, 2025	34.71	35.86	34.52	35.61	35.61	1.89%	1,893,000
Jul 3, 2025	34.47	35.54	34.32	34.95	34.95	1.22%	7,227,800
Jul 2, 2025	36.67	36.69	34.15	34.53	34.53	-5.14%	7,549,000
Jul 1, 2025	36.86	37.07	35.91	36.40	36.40	-1.22%	3,778,400
Jun 30, 2025	36.06	37.38	35.95	36.85	36.85	1.60%	6,602,200
Jun 27, 2025	36.15	36.69	35.92	36.27	36.27	-0.87%	3,964,100
Jun 26, 2025	36.10	36.71	35.52	36.59	36.59	2.29%	8,377,800
Jun 25, 2025	37.50	37.70	35.44	35.77	35.77	-5.52%	8,260,200
Jun 24, 2025	37.47	38.40	37.39	37.86	37.86	3.02%	6,366,700
Jun 23, 2025	37.10	37.46	35.94	36.75	36.75	-1.79%	5,002,600
Jun 20, 2025	39.01	39.49	37.13	37.42	37.42	-5.24%	7,491,000
Jun 18, 2025	39.20	39.74	38.91	39.49	39.49	0.28%	3,778,000
Jun 17, 2025	39.00	39.68	38.85	39.38	39.38	0.56%	2,966,000
Jun 16, 2025	38.75	39.95	38.32	39.16	39.16	1.74%	5,934,500
Jun 13, 2025	39.01	39.37	38.31	38.49	38.49	-2.61%	4,954,100