HAPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	41.60	41.67	41.44	41.67	41.67	0.19%	1,328
Feb 26, 2026	41.74	41.74	41.41	41.59	41.59	-0.17%	2,381
Feb 25, 2026	41.49	41.70	41.49	41.66	41.66	0.87%	5,998
Feb 24, 2026	41.30	41.30	41.30	41.30	41.30	1.22%	169
Feb 23, 2026	41.29	41.29	40.74	40.80	40.80	-1.37%	4,815
Feb 20, 2026	41.28	41.37	41.27	41.37	41.37	0.82%	558
Feb 19, 2026	40.97	41.09	40.96	41.03	41.03	-0.35%	2,882
Feb 18, 2026	41.32	41.36	41.12	41.18	41.18	0.66%	17,568
Feb 17, 2026	40.78	41.06	40.55	40.91	40.91	0.25%	2,424
Feb 13, 2026	40.96	41.03	40.81	40.81	40.80	-0.19%	2,368
Feb 12, 2026	41.26	41.26	40.88	40.88	40.88	-1.32%	2,560
Feb 11, 2026	41.80	41.83	41.43	41.43	41.43	-0.31%	32,279
Feb 10, 2026	41.71	41.76	41.56	41.56	41.56	-0.17%	1,985
Feb 9, 2026	41.42	41.63	41.39	41.63	41.63	0.29%	32,137
Feb 6, 2026	41.28	41.51	41.22	41.51	41.51	1.99%	39,635
Feb 5, 2026	40.64	40.88	40.62	40.70	40.70	-1.24%	8,757
Feb 4, 2026	41.35	41.37	41.09	41.21	41.21	-0.20%	5,536
Feb 3, 2026	41.67	41.67	41.10	41.29	41.29	-1.05%	3,439
Feb 2, 2026	41.43	41.80	41.43	41.73	41.73	0.46%	2,119
Jan 30, 2026	41.53	41.54	41.45	41.54	41.54	-0.41%	1,344
Jan 29, 2026	41.45	41.71	41.18	41.71	41.71	0.14%	9,044
Jan 28, 2026	41.76	41.76	41.58	41.65	41.65	0.10%	1,425
Jan 27, 2026	41.56	41.69	41.56	41.61	41.61	0.26%	3,413
Jan 26, 2026	41.44	41.53	41.44	41.50	41.50	0.60%	2,288
Jan 23, 2026	41.32	41.34	41.24	41.26	41.26	-0.14%	3,194
Jan 22, 2026	41.28	41.40	41.23	41.31	41.31	0.57%	1,341
Jan 21, 2026	40.83	41.14	40.79	41.08	41.07	1.27%	20,826
Jan 20, 2026	40.66	40.78	40.56	40.56	40.56	-1.82%	14,146
Jan 16, 2026	41.61	41.61	41.31	41.31	41.31	-0.14%	1,791
Jan 15, 2026	41.68	41.68	41.37	41.37	41.37	-0.02%	758
Jan 14, 2026	41.31	41.37	41.19	41.37	41.37	-0.37%	3,149
Jan 13, 2026	41.84	41.84	41.49	41.53	41.53	-1.22%	8,144
Jan 12, 2026	41.68	42.09	41.68	42.04	42.04	0.48%	1,530
Jan 9, 2026	41.70	41.84	41.60	41.84	41.84	0.30%	1,181
Jan 8, 2026	41.47	41.72	41.47	41.72	41.72	0.25%	7,752
Jan 7, 2026	41.72	41.80	41.61	41.61	41.61	-0.80%	3,609
Jan 6, 2026	41.61	41.95	41.61	41.95	41.95	1.46%	2,948
Jan 5, 2026	41.51	41.54	41.35	41.35	41.35	0.67%	1,376
Jan 2, 2026	41.24	41.28	40.98	41.07	41.07	0.08%	31,225
Dec 31, 2025	41.18	41.18	41.04	41.04	41.04	-0.62%	830
Dec 30, 2025	41.29	41.44	41.27	41.30	41.30	-0.01%	36,782
Dec 29, 2025	41.35	41.35	41.30	41.30	41.30	-0.24%	1,523
Dec 26, 2025	41.40	41.48	41.37	41.40	41.40	-0.05%	1,060
Dec 24, 2025	41.28	41.42	41.28	41.42	41.42	0.43%	1,317
Dec 23, 2025	41.24	41.24	41.24	41.24	41.24	0.39%	429
Dec 22, 2025	40.93	41.17	40.93	41.08	41.08	0.70%	2,553
Dec 19, 2025	40.72	40.88	40.68	40.80	40.80	-0.12%	891
Dec 18, 2025	41.10	41.10	40.82	40.85	40.49	0.28%	4,782
Dec 17, 2025	40.66	40.73	40.66	40.73	40.38	-0.76%	1,087
Dec 16, 2025	40.96	41.11	40.89	41.04	40.68	-0.35%	3,635
Dec 15, 2025	41.19	41.20	41.16	41.19	40.83	0.14%	2,777
Dec 12, 2025	41.26	41.26	41.12	41.13	40.77	-0.62%	3,439
Dec 11, 2025	41.22	41.39	41.22	41.39	41.02	0.59%	10,269
Dec 10, 2025	41.14	41.14	41.14	41.14	40.78	0.75%	241
Dec 9, 2025	40.89	40.92	40.84	40.84	40.48	-0.22%	849
Dec 8, 2025	40.97	40.97	40.92	40.92	40.57	-0.67%	3,002
Dec 5, 2025	41.14	41.25	41.14	41.20	40.84	0.25%	957
Dec 4, 2025	41.10	41.10	41.10	41.10	40.74	-0.15%	127
Dec 3, 2025	41.16	41.21	41.16	41.16	40.80	0.33%	887
Dec 2, 2025	40.97	41.10	40.97	41.03	40.67	0.09%	5,989
Dec 1, 2025	40.98	41.13	40.92	40.99	40.63	-0.25%	2,434
Nov 28, 2025	40.95	41.09	40.95	41.09	40.73	0.42%	2,804
Nov 26, 2025	40.93	40.94	40.88	40.92	40.56	0.44%	2,697
Nov 25, 2025	40.36	40.74	40.33	40.74	40.38	1.07%	9,364
Nov 24, 2025	40.00	40.31	40.00	40.31	39.96	1.22%	595
Nov 21, 2025	39.45	40.11	39.45	39.82	39.47	1.21%	1,529
Nov 20, 2025	40.47	40.48	39.34	39.34	39.00	-1.52%	3,506
Nov 19, 2025	39.82	39.99	39.82	39.95	39.60	0.25%	505
Nov 18, 2025	39.81	40.02	39.70	39.85	39.50	-0.53%	1,466
Nov 17, 2025	40.53	40.59	40.06	40.06	39.71	-1.01%	631
Nov 14, 2025	40.29	40.72	40.29	40.47	40.12	-0.26%	1,281
Nov 13, 2025	40.83	40.83	40.58	40.58	40.22	-1.61%	1,493
Nov 12, 2025	41.16	41.29	41.16	41.24	40.88	0.35%	1,627
Nov 11, 2025	40.88	41.11	40.88	41.09	40.74	0.40%	610
Nov 10, 2025	40.73	40.97	40.73	40.93	40.57	1.48%	1,362
Nov 7, 2025	40.31	40.33	40.31	40.33	39.98	0.08%	688
Nov 6, 2025	40.30	40.30	40.30	40.30	39.95	-0.94%	340
Nov 5, 2025	40.62	40.83	40.62	40.68	40.33	0.34%	1,534
Nov 4, 2025	40.66	40.75	40.49	40.55	40.19	-0.96%	1,867
Nov 3, 2025	40.92	40.94	40.90	40.94	40.58	-0.36%	1,268
Oct 31, 2025	41.15	41.15	41.08	41.08	40.73	0.01%	741
Oct 30, 2025	41.28	41.28	41.08	41.08	40.72	-0.57%	5,132
Oct 29, 2025	41.32	41.32	41.32	41.32	40.96	-0.23%	217
Oct 28, 2025	41.40	41.49	41.39	41.41	41.05	-0.07%	2,469
Oct 27, 2025	41.34	41.44	41.32	41.44	41.08	1.15%	1,170
Oct 24, 2025	39.35	41.02	39.35	40.97	40.61	0.79%	1,736
Oct 23, 2025	39.19	40.65	39.19	40.65	40.29	0.46%	1,000
Oct 22, 2025	40.67	40.67	40.35	40.46	40.11	-0.74%	7,134
Oct 21, 2025	40.66	40.77	40.66	40.76	40.41	0.19%	1,138
Oct 20, 2025	40.46	40.75	40.46	40.69	40.33	1.22%	1,810
Oct 17, 2025	40.20	40.20	40.20	40.20	39.85	0.74%	249
Oct 16, 2025	40.35	40.35	39.86	39.90	39.55	-0.77%	1,633
Oct 15, 2025	40.52	40.52	40.19	40.21	39.86	0.21%	2,484
Oct 14, 2025	39.63	40.23	39.63	40.13	39.78	0.15%	2,384
Oct 13, 2025	40.02	40.09	39.90	40.07	39.72	1.21%	2,747
Oct 10, 2025	40.31	40.31	39.59	39.59	39.25	-2.32%	2,094
Oct 9, 2025	40.59	40.59	40.47	40.53	40.18	-0.16%	1,547
Oct 8, 2025	40.54	40.67	40.54	40.60	40.24	0.37%	8,760
Oct 7, 2025	40.44	40.44	40.44	40.44	40.09	-0.39%	73
Oct 6, 2025	40.48	40.60	40.48	40.60	40.25	0.54%	473