Skip to main content
logo
Hapbee Technologies, Inc. (HAPBF)
OTCMKTS · Delayed Price · Currency is USD
0.0518
+0.0018 (3.60%)
Aug 22, 2025, 2:19 PM EDT

Hapbee Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20250.050.050.050.050.053.60%1,100
Aug 21, 20250.050.060.050.050.05-3.10%130,250
Aug 20, 20250.050.060.050.050.05-3.15%55,500
Aug 19, 20250.060.060.050.050.051.00%48,947
Aug 18, 20250.050.070.050.050.05-4.09%217,892
Aug 15, 20250.060.060.050.060.061.85%30,442
Aug 14, 20250.060.070.050.050.05-4.51%66,700
Aug 13, 20250.060.070.060.060.06-5.75%90,224
Aug 12, 20250.060.070.060.060.06-2.44%173,251
Aug 11, 20250.070.070.060.060.06-2.54%91,999
Aug 8, 20250.080.080.060.060.06-31,193
Aug 7, 20250.070.070.060.060.06-3.66%8,895
Aug 6, 20250.070.070.070.070.07-1.80%508
Aug 5, 20250.070.090.070.070.07-14.49%110,276
Aug 4, 20250.070.080.070.080.086.12%18,700
Aug 1, 20250.070.070.070.070.077.46%1,500
Jul 31, 20250.070.070.070.070.07-196
Jul 30, 20250.070.070.070.070.07-0.87%96,500
Jul 29, 20250.070.070.070.070.07-3.90%241,200
Jul 28, 20250.070.070.070.070.074.06%34,550
Jul 25, 20250.070.070.070.070.07-3.56%8,242
Jul 24, 20250.070.070.070.070.073.70%35,000
Jul 23, 20250.060.080.060.070.07-1.43%26,254
Jul 22, 20250.080.080.070.070.071.45%98,695
Jul 21, 20250.080.080.070.070.079.18%88,700
Jul 18, 20250.090.090.060.060.06-1.53%146,524
Jul 17, 20250.070.070.060.060.060.99%58,500
Jul 16, 20250.060.070.060.060.06-9.21%48,554
Jul 15, 20250.070.080.060.070.07-2.85%297,499
Jul 14, 20250.080.080.070.070.07-7.75%60,500
Jul 11, 20250.070.080.070.080.0822.03%59,768
Jul 10, 20250.080.080.060.060.06-3.18%57,029
Jul 9, 20250.080.080.070.070.07-5.57%167,325
Jul 8, 20250.080.090.070.070.07-10.83%775,782
Jul 7, 20250.070.080.070.080.084.67%165,250
Jul 3, 20250.080.090.070.080.08-7.41%191,790
Jul 2, 20250.090.090.080.080.08-18.10%327,296
Jul 1, 20250.100.100.100.100.109.89%3,000
Jun 30, 20250.090.100.090.090.09-2.64%103,522
Jun 27, 20250.120.120.090.090.092.71%16,404
Jun 26, 20250.090.090.090.090.09-8.95%87,594
Jun 25, 20250.080.110.080.100.1019.10%481,442
Jun 24, 20250.090.090.080.080.083.75%13,850
Jun 23, 20250.090.100.080.080.085.26%98,262
Jun 20, 20250.070.080.070.080.08-6.17%340,821
Jun 18, 20250.080.080.080.080.08-8.99%226,147
Jun 17, 20250.080.090.080.090.099.74%129,318
Jun 16, 20250.100.100.080.080.08-22.02%247,500
Jun 13, 20250.090.100.090.100.104.00%203,384
Jun 12, 20250.100.100.100.100.10--