HAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	68.80	68.98	68.32	68.32	68.32	-0.93%	7,440
Jun 25, 2026	68.17	68.99	68.11	68.96	68.96	1.79%	26,512
Jun 24, 2026	67.68	68.01	67.39	67.75	67.75	-1.17%	227,540
Jun 23, 2026	68.60	69.00	68.30	68.55	68.55	-1.66%	14,092
Jun 22, 2026	69.34	69.78	69.32	69.71	69.71	0.23%	24,193
Jun 18, 2026	70.21	70.21	69.34	69.55	69.55	-0.87%	25,038
Jun 17, 2026	71.10	71.57	70.04	70.16	70.16	-1.22%	20,546
Jun 16, 2026	70.98	71.56	70.98	71.03	71.03	0.20%	108,882
Jun 15, 2026	71.36	71.48	70.89	70.89	70.89	-0.48%	74,523
Jun 12, 2026	70.34	71.27	70.34	71.23	71.23	1.21%	4,021
Jun 11, 2026	70.06	70.52	69.75	70.38	70.38	1.75%	12,608
Jun 10, 2026	69.72	69.90	69.17	69.17	69.17	-1.04%	10,609
Jun 9, 2026	70.79	70.79	69.02	69.90	69.90	-0.77%	19,673
Jun 8, 2026	71.04	71.18	70.34	70.44	70.44	-0.23%	15,393
Jun 5, 2026	72.50	72.50	70.49	70.60	70.60	-3.40%	22,421
Jun 4, 2026	73.09	73.35	72.82	73.09	73.09	0.03%	21,038
Jun 3, 2026	72.89	73.61	72.89	73.07	73.07	-0.36%	14,800
Jun 2, 2026	72.35	73.56	72.35	73.33	73.33	1.68%	27,191
Jun 1, 2026	71.93	72.33	71.53	72.12	72.12	0.17%	28,691
May 29, 2026	72.11	72.26	71.76	72.00	72.00	-0.26%	30,950
May 28, 2026	71.83	72.48	71.56	72.19	72.19	0.42%	35,621
May 27, 2026	71.80	72.11	71.56	71.89	71.89	-0.95%	26,040
May 26, 2026	72.78	72.93	72.47	72.58	72.58	0.28%	25,540
May 22, 2026	72.63	72.63	72.13	72.38	72.38	-0.40%	18,637
May 21, 2026	72.46	72.80	72.29	72.67	72.67	-0.01%	22,871
May 20, 2026	72.64	72.86	72.41	72.68	72.68	0.37%	41,554
May 19, 2026	72.54	72.69	71.87	72.41	72.41	-0.69%	22,239
May 18, 2026	73.00	73.02	72.59	72.91	72.91	0.08%	16,984
May 15, 2026	73.11	73.11	72.50	72.85	72.85	-1.86%	21,919
May 14, 2026	74.56	74.56	74.00	74.23	74.23	-0.39%	11,847
May 13, 2026	74.27	74.63	73.99	74.52	74.52	0.16%	12,102
May 12, 2026	74.02	74.50	73.45	74.40	74.40	0.44%	16,378
May 11, 2026	73.27	74.22	73.21	74.07	74.07	1.93%	21,075
May 8, 2026	72.73	72.77	72.56	72.67	72.67	0.75%	10,934
May 7, 2026	73.42	73.42	72.13	72.13	72.13	-2.01%	44,570
May 6, 2026	73.58	73.62	73.23	73.61	73.61	0.48%	19,467
May 5, 2026	73.08	73.48	73.00	73.26	73.26	0.90%	15,932
May 4, 2026	72.75	72.87	72.46	72.60	72.60	-0.47%	33,909
May 1, 2026	73.36	73.36	72.92	72.94	72.94	-0.79%	172,483
Apr 30, 2026	72.43	73.54	72.43	73.52	73.52	2.22%	22,792
Apr 29, 2026	72.14	72.16	71.79	71.92	71.92	0.13%	43,487
Apr 28, 2026	72.26	72.26	71.55	71.83	71.83	-0.50%	23,399
Apr 27, 2026	72.58	72.69	72.06	72.19	72.19	-0.29%	21,725
Apr 24, 2026	72.69	72.69	72.18	72.40	72.40	-0.45%	13,929
Apr 23, 2026	72.76	72.92	72.37	72.73	72.73	-	24,467
Apr 22, 2026	72.85	73.01	72.58	72.73	72.73	1.13%	23,849
Apr 21, 2026	72.85	72.93	71.92	71.92	71.92	-1.25%	23,764
Apr 20, 2026	72.62	72.97	72.62	72.83	72.83	0.04%	15,760
Apr 17, 2026	72.68	72.80	72.21	72.80	72.80	-0.46%	13,063
Apr 16, 2026	72.89	73.17	72.68	73.14	73.14	0.41%	44,972
Apr 15, 2026	73.62	73.62	72.81	72.84	72.84	-1.14%	32,429
Apr 14, 2026	73.86	73.87	73.37	73.68	73.68	-0.16%	21,619
Apr 13, 2026	73.54	73.82	73.47	73.80	73.80	0.23%	15,529
Apr 10, 2026	73.68	73.83	73.48	73.63	73.63	0.28%	32,329
Apr 9, 2026	74.27	74.27	73.38	73.43	73.43	-0.22%	20,496
Apr 8, 2026	73.17	73.59	72.69	73.59	73.59	0.89%	60,524
Apr 7, 2026	72.56	72.94	72.49	72.94	72.94	0.43%	31,216
Apr 6, 2026	72.50	72.65	72.16	72.63	72.63	-	23,534
Apr 2, 2026	71.82	72.63	71.76	72.63	72.63	0.29%	29,065
Apr 1, 2026	72.59	72.65	72.03	72.42	72.42	-0.07%	35,112
Mar 31, 2026	71.87	72.47	71.51	72.47	72.47	2.33%	42,714
Mar 30, 2026	71.97	71.99	70.65	70.82	70.82	-0.10%	46,294
Mar 27, 2026	70.13	71.28	70.05	70.89	70.89	0.77%	116,704
Mar 26, 2026	70.25	70.96	70.25	70.35	70.35	-0.78%	31,183
Mar 25, 2026	71.10	71.10	70.62	70.90	70.90	0.93%	26,080
Mar 24, 2026	68.80	70.50	68.77	70.25	70.25	1.59%	27,667
Mar 23, 2026	68.42	69.65	68.42	69.15	69.15	1.35%	24,431
Mar 20, 2026	69.65	69.65	68.12	68.23	68.23	-2.19%	25,847
Mar 19, 2026	68.91	69.90	68.53	69.76	69.76	-0.63%	40,174
Mar 18, 2026	70.98	70.98	70.20	70.20	70.20	-1.72%	25,347
Mar 17, 2026	71.40	71.86	71.32	71.43	71.43	0.85%	44,019
Mar 16, 2026	71.06	71.17	70.55	70.83	70.83	0.47%	34,074
Mar 13, 2026	71.67	71.67	70.37	70.50	70.50	-1.66%	22,462
Mar 12, 2026	71.74	72.10	71.31	71.69	71.69	-0.03%	46,001
Mar 11, 2026	70.90	71.71	70.64	71.71	71.71	1.06%	21,104
Mar 10, 2026	71.17	71.82	70.96	70.96	70.96	0.07%	17,061
Mar 9, 2026	69.91	71.02	69.37	70.91	70.91	0.57%	43,095
Mar 6, 2026	70.24	70.61	69.74	70.51	70.51	-0.38%	34,313
Mar 5, 2026	71.50	71.50	70.09	70.78	70.78	-1.57%	36,578
Mar 4, 2026	72.20	72.20	71.15	71.91	71.91	-0.01%	38,431
Mar 3, 2026	72.31	72.31	70.59	71.92	71.92	-3.35%	38,681
Mar 2, 2026	74.45	74.45	73.55	74.41	74.41	0.35%	38,704
Feb 27, 2026	73.70	74.22	73.42	74.15	74.15	1.25%	29,032
Feb 26, 2026	73.00	73.31	72.57	73.24	73.24	-0.21%	16,815
Feb 25, 2026	73.88	73.88	72.90	73.39	73.39	0.11%	35,927
Feb 24, 2026	72.70	73.36	72.49	73.31	73.31	0.62%	26,649
Feb 23, 2026	72.49	73.28	72.36	72.86	72.86	0.61%	46,151
Feb 20, 2026	72.06	72.46	71.65	72.42	72.42	0.22%	21,829
Feb 19, 2026	71.55	72.26	71.44	72.26	72.26	1.02%	33,931
Feb 18, 2026	71.33	71.74	71.21	71.53	71.53	0.92%	29,384
Feb 17, 2026	70.97	70.98	69.94	70.88	70.88	-1.09%	20,860
Feb 13, 2026	70.82	71.86	70.45	71.66	71.66	1.06%	50,446
Feb 12, 2026	72.56	72.62	70.84	70.91	70.91	-2.22%	40,753
Feb 11, 2026	71.95	72.60	71.35	72.52	72.52	2.29%	41,769
Feb 10, 2026	70.84	71.09	70.54	70.90	70.90	0.17%	24,576
Feb 9, 2026	69.70	70.83	69.65	70.78	70.78	2.11%	53,559
Feb 6, 2026	68.75	69.32	68.75	69.32	69.32	2.14%	16,451
Feb 5, 2026	68.56	68.70	67.66	67.87	67.87	-2.41%	28,690
Feb 4, 2026	69.75	69.89	68.87	69.55	69.55	0.59%	27,666
Feb 3, 2026	68.08	69.14	68.03	69.14	69.14	2.96%	40,318