Haw Par Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	16.80	17.05	16.80	17.02	-	1.67%	24,600
Feb 6, 2026	16.98	16.98	16.69	16.74	16.74	-1.47%	189,200
Feb 5, 2026	17.03	17.08	16.80	16.99	16.99	-0.23%	132,300
Feb 4, 2026	16.63	17.03	16.63	17.03	17.03	2.47%	350,700
Feb 3, 2026	16.31	16.64	16.31	16.62	16.62	1.90%	174,400
Feb 2, 2026	16.38	16.50	16.23	16.31	16.31	-0.43%	213,000
Jan 30, 2026	16.44	16.48	16.31	16.38	16.38	-0.36%	133,900
Jan 29, 2026	16.39	16.47	16.33	16.44	16.44	0.43%	102,300
Jan 28, 2026	16.60	16.69	16.28	16.37	16.37	-1.86%	396,000
Jan 27, 2026	16.54	16.68	16.44	16.68	16.68	1.09%	221,500
Jan 26, 2026	16.78	16.78	16.43	16.50	16.50	-1.49%	242,100
Jan 23, 2026	16.56	16.78	16.49	16.75	16.75	1.33%	455,700
Jan 22, 2026	16.54	16.56	16.40	16.53	16.53	0.24%	319,100
Jan 21, 2026	16.32	16.50	16.21	16.49	16.49	0.92%	245,800
Jan 20, 2026	16.44	16.55	16.24	16.34	16.34	-0.79%	280,200
Jan 19, 2026	16.52	16.57	16.38	16.47	16.47	-0.12%	110,000
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