Haw Par Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	13.57	13.65	13.51	13.51	13.51	-0.44%	370,700
Sep 10, 2026	13.83	13.83	13.55	13.57	13.57	-1.88%	356,500
Sep 9, 2026	13.71	13.90	13.69	13.83	13.83	0.80%	235,700
Sep 8, 2026	14.20	14.21	13.66	13.72	13.72	-2.70%	856,000
Sep 7, 2026	14.02	14.24	14.02	14.10	14.10	0.57%	204,400
Sep 4, 2026	14.00	14.08	13.88	14.02	14.02	0.29%	321,500
Sep 3, 2026	14.19	14.19	13.96	13.98	13.98	-1.48%	439,100
Sep 2, 2026	14.55	14.55	14.00	14.19	14.19	-2.81%	715,900
Sep 1, 2026	14.69	14.69	14.51	14.60	14.60	-0.61%	320,900
Aug 31, 2026	14.72	14.81	14.69	14.69	14.69	-0.61%	421,800
Aug 28, 2026	14.79	14.86	14.68	14.78	14.78	-0.20%	215,100
Aug 27, 2026	14.93	14.96	14.73	14.81	14.81	-1.00%	954,400
Aug 26, 2026	14.98	15.03	14.88	14.96	14.96	-0.07%	176,600
Aug 25, 2026	14.82	15.02	14.73	14.97	14.97	0.67%	282,200
Aug 24, 2026	14.94	14.94	14.75	14.87	14.87	0.07%	309,400
Aug 21, 2026	15.18	15.19	14.93	15.06	14.86	-0.53%	344,400
Aug 20, 2026	15.14	15.23	15.07	15.14	14.94	0.07%	213,300
Aug 19, 2026	15.17	15.23	15.07	15.13	14.93	-0.20%	304,600
Aug 18, 2026	15.21	15.28	15.13	15.16	14.96	-0.33%	266,500
Aug 17, 2026	15.40	15.40	15.13	15.21	15.01	-1.87%	344,300
Aug 14, 2026	15.50	15.58	15.39	15.50	15.29	0.58%	353,500
Aug 13, 2026	15.86	15.86	15.36	15.41	15.21	-2.78%	497,000
Aug 12, 2026	16.00	16.00	15.81	15.85	15.64	-0.75%	194,800
Aug 11, 2026	16.13	16.13	15.94	15.97	15.76	-0.37%	196,400
Aug 7, 2026	16.10	16.10	15.91	16.03	15.82	-0.50%	216,400
Aug 6, 2026	16.05	16.16	15.98	16.11	15.90	0.44%	171,300
Aug 5, 2026	16.22	16.22	16.02	16.04	15.83	-1.05%	129,900
Aug 4, 2026	16.25	16.38	16.17	16.21	15.99	-0.37%	116,400
Aug 3, 2026	16.10	16.28	15.90	16.27	16.05	1.06%	250,100
Jul 31, 2026	16.25	16.30	16.09	16.10	15.89	-0.92%	198,400
Jul 30, 2026	16.27	16.36	16.12	16.25	16.03	-0.43%	207,300
Jul 29, 2026	15.95	16.32	15.93	16.32	16.10	2.06%	265,700
Jul 28, 2026	16.10	16.10	15.93	15.99	15.78	-1.17%	194,500
Jul 27, 2026	16.17	16.19	16.00	16.18	15.97	0.06%	187,900
Jul 24, 2026	16.18	16.23	16.05	16.17	15.96	-0.12%	123,000
Jul 23, 2026	16.21	16.23	16.10	16.19	15.97	-0.18%	149,400
Jul 22, 2026	16.31	16.33	16.15	16.22	16.00	-0.49%	141,400
Jul 21, 2026	16.32	16.39	16.20	16.30	16.08	-0.12%	122,100
Jul 20, 2026	16.39	16.40	16.21	16.32	16.10	-0.43%	131,000
Jul 17, 2026	16.71	16.71	16.24	16.39	16.17	-2.21%	192,600
Jul 16, 2026	16.87	16.88	16.70	16.76	16.54	-0.42%	130,000
Jul 15, 2026	16.80	16.83	16.61	16.83	16.61	0.36%	146,900
Jul 14, 2026	16.81	16.88	16.54	16.77	16.55	-0.24%	261,800
Jul 13, 2026	16.79	16.95	16.65	16.81	16.59	0.66%	381,400
Jul 10, 2026	16.68	16.80	16.58	16.70	16.48	0.30%	211,600
Jul 9, 2026	16.32	16.68	16.25	16.65	16.43	2.65%	373,300
Jul 8, 2026	16.18	16.37	16.09	16.22	16.00	0.12%	243,200
Jul 7, 2026	16.12	16.21	16.04	16.20	15.98	0.81%	133,000
Jul 6, 2026	15.98	16.07	15.90	16.07	15.86	0.88%	101,400
Jul 3, 2026	15.78	15.98	15.69	15.93	15.72	1.34%	162,100