Skip to main content
Hapbee Technologies, Inc. (HAPBF)
OTCMKTS · Delayed Price · Currency is USD
0.0898
+0.0018 (2.05%)
Jun 5, 2025, 3:31 PM EDT

Hapbee Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20250.090.090.090.090.090.22%48,000
Jun 5, 20250.090.090.090.090.092.05%9,124
Jun 4, 20250.090.090.080.090.095.57%56,950
Jun 3, 20250.080.080.080.080.083.42%7,063
Jun 2, 20250.080.100.080.080.08-5.18%305,654
May 30, 20250.080.090.080.090.09-0.23%138,000
May 29, 20250.080.090.080.090.09-5.33%8,500
May 28, 20250.080.090.080.090.098.30%27,104
May 27, 20250.080.080.080.080.085.19%49,000
May 23, 20250.080.080.080.080.08--
May 22, 20250.080.080.080.080.080.89%101,500
May 21, 20250.090.090.080.080.08-11.02%50,177
May 20, 20250.090.090.080.090.0917.33%19,500
May 19, 20250.080.080.080.080.08--
May 16, 20250.090.090.080.080.08-6.25%241,500
May 15, 20250.090.090.080.080.08-4.48%187,300
May 14, 20250.080.080.080.080.08-20,000
May 13, 20250.090.090.080.080.08-3.74%24,470
May 12, 20250.110.110.080.090.09-7.45%23,948
May 9, 20250.090.090.090.090.092.29%1,473
May 8, 20250.090.090.090.090.09-8.10%41,591
May 7, 20250.090.100.090.100.1027.06%683,000
May 6, 20250.080.080.080.080.084.52%10,000
May 5, 20250.080.100.070.080.08-5.87%265,811
May 2, 20250.080.090.080.080.08-166,805
May 1, 20250.080.080.080.080.0814.29%15,040
Apr 30, 20250.070.070.070.070.07-8.68%1,000
Apr 29, 20250.090.090.080.080.08-9.82%18,856
Apr 28, 20250.090.090.080.090.09-2.86%17,877
Apr 25, 20250.080.090.080.090.09-2.78%242,977
Apr 24, 20250.070.090.070.090.096.51%103,553
Apr 23, 20250.080.080.080.080.08-3.54%5,729
Apr 22, 20250.080.090.080.090.0928.82%257,447
Apr 21, 20250.090.090.070.070.07-2.30%257,716
Apr 17, 20250.080.080.070.070.07-0.64%6,050
Apr 16, 20250.080.080.070.070.07-12.66%27,550
Apr 15, 20250.080.090.080.080.0815.23%152,900
Apr 14, 20250.070.080.060.070.0714.10%366,431
Apr 11, 20250.060.070.060.060.067.39%84,200
Apr 10, 20250.070.070.060.060.061.25%114,693
Apr 9, 20250.070.070.040.060.0612.88%59,385
Apr 8, 20250.060.060.050.050.05-22.59%41,700
Apr 7, 20250.060.060.060.060.061.74%98,663
Apr 4, 20250.070.070.060.060.06-7.07%28,500
Apr 3, 20250.070.070.070.070.07-4.03%184,941
Apr 2, 20250.070.080.070.070.07-0.35%389,678
Apr 1, 20250.070.070.060.070.0711.11%349,065
Mar 31, 20250.050.080.040.060.0637.42%1,626,345
Mar 28, 20250.040.050.040.050.0518.74%695,501
Mar 27, 20250.030.050.030.040.0423.14%172,035