BVMF:HAPV3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	12.34	12.55	12.18	12.40	12.40	2.90%	4,176,300
May 22, 2026	12.46	12.64	11.71	12.05	12.05	-2.35%	10,060,000
May 21, 2026	13.20	13.20	12.34	12.34	12.34	-7.01%	12,758,700
May 20, 2026	12.85	13.44	12.81	13.27	13.27	4.41%	6,501,700
May 19, 2026	12.50	13.00	12.23	12.71	12.71	-0.94%	9,126,300
May 18, 2026	12.51	12.97	12.42	12.83	12.83	3.05%	12,357,700
May 15, 2026	12.95	13.15	12.36	12.45	12.45	-6.11%	11,748,800
May 14, 2026	13.04	13.58	12.61	13.26	13.26	4.08%	11,403,300
May 13, 2026	12.83	14.42	12.24	12.74	12.74	1.92%	23,065,300
May 12, 2026	12.30	13.23	11.91	12.50	12.50	9.27%	25,892,500
May 11, 2026	11.81	12.04	11.25	11.44	11.44	-3.13%	8,655,100
May 8, 2026	12.00	12.67	11.77	11.81	11.81	-0.34%	7,113,800
May 7, 2026	11.90	12.30	11.76	11.85	11.85	-0.50%	9,975,600
May 6, 2026	12.05	12.40	11.78	11.91	11.91	1.71%	5,623,000
May 5, 2026	11.69	12.29	10.99	11.71	11.71	1.83%	13,140,800
May 4, 2026	12.43	12.80	11.23	11.50	11.50	-7.18%	12,154,400
Apr 30, 2026	11.84	12.84	11.51	12.39	12.39	5.45%	13,335,200
Apr 29, 2026	11.81	12.16	11.57	11.75	11.75	-2.41%	4,958,600
Apr 28, 2026	13.05	13.07	11.92	12.04	12.04	-8.44%	14,309,000
Apr 27, 2026	14.20	14.20	13.10	13.15	13.15	-6.67%	21,467,900
Apr 24, 2026	13.42	14.17	13.30	14.09	14.09	5.94%	14,020,600
Apr 23, 2026	12.75	13.31	12.51	13.30	13.30	5.14%	12,884,200
Apr 22, 2026	12.38	12.78	12.22	12.65	12.65	2.18%	4,250,200
Apr 20, 2026	12.11	12.58	12.07	12.38	12.38	1.23%	3,845,300
Apr 17, 2026	12.71	12.95	12.23	12.23	12.23	-0.97%	4,617,300
Apr 16, 2026	12.65	13.05	12.25	12.35	12.35	-2.37%	8,965,400
Apr 15, 2026	13.05	13.05	12.15	12.65	12.65	-3.07%	10,952,100
Apr 14, 2026	13.20	13.29	12.80	13.05	13.05	-0.15%	7,084,600
Apr 13, 2026	13.22	13.49	13.00	13.07	13.07	-1.36%	9,323,100
Apr 10, 2026	11.85	13.38	11.84	13.25	13.25	13.05%	21,720,600
Apr 9, 2026	11.14	11.94	10.84	11.72	11.72	4.74%	10,291,200
Apr 8, 2026	11.75	12.04	11.19	11.19	11.19	9.06%	15,242,100
Apr 7, 2026	10.77	10.80	9.90	10.26	10.26	-3.93%	32,558,400
Apr 6, 2026	10.75	11.35	10.62	10.68	10.68	0.56%	11,519,100
Apr 2, 2026	10.25	11.15	10.05	10.62	10.62	1.34%	12,262,200
Apr 1, 2026	10.10	10.55	10.00	10.48	10.48	3.76%	9,914,600
Mar 31, 2026	10.09	10.45	9.91	10.10	10.10	1.71%	7,182,100
Mar 30, 2026	9.89	9.94	9.44	9.93	9.93	2.48%	7,914,500
Mar 27, 2026	9.80	10.00	9.32	9.69	9.69	-2.52%	9,433,900
Mar 26, 2026	9.83	10.23	9.79	9.94	9.94	-1.09%	6,503,200
Mar 25, 2026	9.72	10.22	9.51	10.05	10.05	4.69%	14,636,400
Mar 24, 2026	9.40	9.75	8.99	9.60	9.60	1.69%	8,198,900
Mar 23, 2026	9.50	9.97	9.24	9.44	9.44	5.36%	13,364,800
Mar 20, 2026	9.20	9.40	8.56	8.96	8.96	-5.08%	24,397,200
Mar 19, 2026	7.00	9.73	7.00	9.44	9.44	14.98%	57,645,000
Mar 18, 2026	8.54	8.54	8.11	8.21	8.21	-4.76%	14,180,800
Mar 17, 2026	8.82	8.95	8.61	8.62	8.62	-2.93%	11,134,600
Mar 16, 2026	8.80	8.96	8.54	8.88	8.88	2.42%	14,706,700
Mar 13, 2026	9.27	9.43	8.67	8.67	8.67	-6.17%	15,953,900
Mar 12, 2026	9.41	9.59	9.21	9.24	9.24	-3.55%	7,467,100