Haw Par Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	16.68	16.78	16.58	16.73	-	0.48%	92,000
Jul 9, 2026	16.32	16.68	16.25	16.65	16.65	2.65%	373,300
Jul 8, 2026	16.18	16.37	16.09	16.22	16.22	0.12%	243,200
Jul 7, 2026	16.12	16.21	16.04	16.20	16.20	0.81%	133,000
Jul 6, 2026	15.98	16.07	15.90	16.07	16.07	0.88%	101,400
Jul 3, 2026	15.78	15.98	15.69	15.93	15.93	1.34%	162,100
Jul 2, 2026	15.82	15.82	15.61	15.72	15.72	0.13%	117,600
Jul 1, 2026	15.98	15.98	15.58	15.70	15.70	-1.01%	293,500
Jun 30, 2026	16.23	16.25	15.82	15.86	15.86	-2.10%	222,100
Jun 29, 2026	15.98	16.20	15.77	16.20	16.20	2.27%	276,700
Jun 26, 2026	15.97	16.02	15.73	15.84	15.84	-0.81%	145,600
Jun 25, 2026	16.06	16.19	15.92	15.97	15.97	-0.37%	152,000
Jun 24, 2026	16.05	16.31	16.03	16.03	16.03	-0.50%	212,000
Jun 23, 2026	16.00	16.11	15.98	16.11	16.11	0.75%	167,700
Jun 22, 2026	16.10	16.13	15.99	15.99	15.99	-0.68%	117,700
Jun 19, 2026	16.23	16.23	16.00	16.10	16.10	-0.80%	376,400
Jun 18, 2026	16.18	16.29	16.11	16.23	16.23	0.37%	183,500
Jun 17, 2026	16.04	16.28	16.04	16.17	16.17	0.81%	158,000
Jun 16, 2026	16.06	16.11	15.88	16.04	16.04	0.19%	140,600
Jun 15, 2026	16.17	16.21	15.87	16.01	16.01	-0.99%	388,100
Jun 12, 2026	15.87	16.23	15.81	16.17	16.17	2.28%	411,000
Jun 11, 2026	15.50	15.87	15.50	15.81	15.81	0.76%	256,800
Jun 10, 2026	15.49	15.72	15.32	15.69	15.69	1.29%	238,200
Jun 9, 2026	15.49	15.55	15.29	15.49	15.49	1.71%	221,400
Jun 8, 2026	15.43	15.43	15.13	15.23	15.23	-1.68%	236,100
Jun 5, 2026	15.60	15.60	15.35	15.49	15.49	-1.15%	252,000
Jun 4, 2026	15.60	15.67	15.47	15.67	15.67	0.32%	193,700
Jun 3, 2026	15.85	15.85	15.48	15.62	15.62	-1.45%	375,900
Jun 2, 2026	15.53	15.87	15.45	15.85	15.85	2.79%	510,100
May 29, 2026	16.09	16.09	15.42	15.42	15.42	-3.20%	3,885,500
May 28, 2026	16.40	16.46	15.88	15.93	15.93	-3.34%	805,000
May 26, 2026	16.54	16.68	16.32	16.48	16.48	-0.36%	669,600
May 25, 2026	16.69	16.94	16.52	16.54	16.54	-0.78%	359,500
May 22, 2026	16.46	16.85	16.46	16.67	16.67	1.09%	897,100
May 21, 2026	16.44	16.57	16.23	16.49	16.49	0.37%	478,100
May 20, 2026	16.43	16.56	16.33	16.43	16.43	-0.06%	314,400
May 19, 2026	16.66	16.72	16.41	16.44	16.44	-1.20%	287,900
May 18, 2026	16.82	16.83	16.55	16.64	16.64	-1.01%	151,100
May 15, 2026	17.00	17.02	16.80	16.81	16.81	-1.12%	291,800
May 14, 2026	17.34	17.45	16.90	17.00	17.00	-1.90%	454,500
May 13, 2026	17.25	17.52	17.25	17.33	17.33	0.46%	481,300
May 12, 2026	17.34	17.36	17.20	17.25	17.25	-0.58%	178,600
May 11, 2026	17.45	17.48	17.29	17.35	17.35	-0.80%	321,000
May 8, 2026	17.32	17.55	17.15	17.49	17.49	0.98%	231,800
May 7, 2026	17.18	17.36	17.04	17.32	17.32	0.99%	302,300
May 6, 2026	17.10	17.20	16.98	17.15	17.15	0.06%	311,200
May 5, 2026	17.12	17.20	17.01	17.14	17.14	0.23%	171,500
May 4, 2026	17.21	17.37	17.21	17.30	17.10	0.52%	312,500
Apr 30, 2026	17.19	17.32	17.06	17.21	17.01	0.29%	222,200
Apr 29, 2026	17.28	17.28	17.08	17.16	16.96	-1.21%	244,200