Haw Par Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 19, 2026	16.52	16.57	16.51	16.55	-	0.36%	11,300
Jan 16, 2026	16.58	16.58	16.39	16.49	16.49	0.06%	186,200
Jan 15, 2026	16.40	16.62	16.38	16.48	16.48	0.55%	352,200
Jan 14, 2026	16.31	16.41	16.22	16.39	16.39	0.86%	203,700
Jan 13, 2026	16.25	16.36	16.18	16.25	16.25	0.25%	343,200
Jan 12, 2026	16.32	16.32	16.16	16.21	16.21	-0.49%	342,300
Jan 9, 2026	16.20	16.31	16.08	16.29	16.29	0.37%	218,200
Jan 8, 2026	16.18	16.30	16.08	16.23	16.23	0.25%	257,200
Jan 7, 2026	15.72	16.23	15.72	16.19	16.19	3.12%	673,200
Jan 6, 2026	15.62	15.74	15.61	15.70	15.70	0.58%	227,600
Jan 5, 2026	15.81	15.81	15.48	15.61	15.61	-1.20%	383,400
Jan 2, 2026	15.75	15.84	15.71	15.80	15.80	0.77%	104,600
Dec 31, 2025	15.80	15.80	15.65	15.68	15.68	-0.76%	80,300
Dec 30, 2025	15.95	15.95	15.69	15.80	15.80	-1.00%	144,800
Dec 29, 2025	15.83	15.96	15.70	15.96	15.96	0.82%	181,300
Dec 26, 2025	15.77	15.96	15.74	15.83	15.83	0.25%	181,200
Dec 24, 2025	15.62	15.79	15.61	15.79	15.79	1.09%	161,700
Dec 23, 2025	15.60	15.64	15.53	15.62	15.62	0.13%	89,100
Dec 22, 2025	15.58	15.60	15.43	15.60	15.60	0.13%	171,200
Dec 19, 2025	15.50	15.61	15.47	15.58	15.58	0.45%	190,600
Dec 18, 2025	15.55	15.55	15.38	15.51	15.51	-0.51%	198,100
Dec 17, 2025	15.63	15.68	15.47	15.59	15.59	-0.26%	254,500
Dec 16, 2025	15.50	15.63	15.47	15.63	15.63	0.64%	211,100
Dec 15, 2025	15.63	15.65	15.48	15.53	15.53	-0.64%	179,800
Dec 12, 2025	15.65	15.70	15.58	15.63	15.63	0.13%	142,700
Dec 11, 2025	15.77	15.85	15.60	15.61	15.61	-0.76%	138,500
Dec 10, 2025	15.85	15.85	15.70	15.73	15.73	-0.88%	137,900
Dec 9, 2025	15.80	15.87	15.68	15.87	15.87	0.44%	349,100
Dec 8, 2025	15.62	15.80	15.59	15.80	15.80	1.15%	217,700
Dec 5, 2025	15.68	15.75	15.57	15.62	15.62	0.13%	139,500
Dec 4, 2025	15.63	15.65	15.50	15.60	15.60	-0.19%	61,700
Dec 3, 2025	15.42	15.67	15.39	15.63	15.63	1.36%	232,600
Dec 2, 2025	15.20	15.42	15.17	15.42	15.42	1.45%	181,200
Dec 1, 2025	15.33	15.34	15.15	15.20	15.20	-0.85%	76,100
Nov 28, 2025	15.45	15.45	15.29	15.33	15.33	-0.26%	28,900
Nov 27, 2025	15.43	15.43	15.33	15.37	15.37	-	27,400
Nov 26, 2025	15.23	15.45	15.23	15.37	15.37	0.79%	161,900
Nov 25, 2025	15.09	15.25	14.99	15.25	15.25	1.33%	98,200
Nov 24, 2025	15.21	15.30	15.03	15.05	15.05	-1.05%	133,700
Nov 21, 2025	15.23	15.35	15.12	15.21	15.21	-1.23%	116,600
Nov 20, 2025	15.19	15.53	15.19	15.40	15.40	1.45%	206,800
Nov 19, 2025	14.98	15.18	14.90	15.18	15.18	1.34%	353,600
Nov 18, 2025	15.18	15.18	14.97	14.98	14.98	-1.32%	130,900
Nov 17, 2025	15.00	15.19	14.95	15.18	15.18	1.20%	153,900
Nov 14, 2025	15.09	15.09	14.94	15.00	15.00	-1.12%	152,600
Nov 13, 2025	15.25	15.29	15.09	15.17	15.17	-0.39%	55,100
Nov 12, 2025	15.17	15.25	15.05	15.23	15.23	0.40%	123,800
Nov 11, 2025	15.15	15.25	15.08	15.17	15.17	0.07%	180,600
Nov 10, 2025	15.52	15.52	15.10	15.16	15.16	-2.13%	211,600
Nov 7, 2025	15.29	15.55	15.28	15.49	15.49	0.98%	263,200