BVMF:HAPV3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 16, 2025	33.16	33.33	32.57	32.62	32.62	-2.34%	3,319,500
Oct 15, 2025	33.19	33.62	32.90	33.40	33.40	1.33%	4,083,800
Oct 14, 2025	33.68	33.76	32.74	32.96	32.96	-2.37%	3,914,900
Oct 13, 2025	34.01	34.52	33.64	33.76	33.76	0.15%	3,724,700
Oct 10, 2025	35.88	36.03	33.57	33.71	33.71	-6.02%	11,275,400
Oct 9, 2025	36.27	36.53	35.70	35.87	35.87	-0.72%	1,652,200
Oct 8, 2025	35.49	36.42	35.21	36.13	36.13	2.26%	3,953,500
Oct 7, 2025	35.77	35.77	34.70	35.33	35.33	-1.86%	3,542,900
Oct 6, 2025	35.88	36.52	35.85	36.00	36.00	0.39%	3,060,700
Oct 3, 2025	35.56	36.16	35.36	35.86	35.86	0.87%	2,656,300
Oct 2, 2025	35.60	35.82	34.78	35.55	35.55	0.20%	3,960,100
Oct 1, 2025	35.91	36.07	35.37	35.48	35.48	-1.03%	2,162,200
Sep 30, 2025	36.74	36.84	35.78	35.85	35.85	-1.38%	3,593,600
Sep 29, 2025	37.19	37.89	36.20	36.35	36.35	-0.66%	2,837,300
Sep 26, 2025	37.29	37.29	36.47	36.59	36.59	-1.13%	2,795,300
Sep 25, 2025	37.23	37.23	36.60	37.01	37.01	-0.78%	3,138,200
Sep 24, 2025	38.01	38.17	37.18	37.30	37.30	-1.97%	3,094,700