HAPI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	43.60	43.60	43.52	43.57	43.57	0.32%	3,192
Jun 25, 2026	43.62	43.71	43.43	43.43	43.43	-0.35%	729
Jun 24, 2026	43.87	43.92	43.58	43.58	43.58	-0.36%	1,248
Jun 23, 2026	43.79	43.79	43.66	43.74	43.74	-0.74%	1,318
Jun 22, 2026	44.24	44.24	44.07	44.07	44.07	-0.59%	559
Jun 18, 2026	44.26	44.33	44.26	44.33	44.33	0.90%	2,296
Jun 17, 2026	44.57	44.74	43.93	43.93	43.93	-1.58%	2,965
Jun 16, 2026	44.79	44.84	44.63	44.63	44.63	-0.30%	2,371
Jun 15, 2026	44.72	44.89	44.72	44.77	44.77	1.40%	5,018
Jun 12, 2026	43.92	44.23	43.92	44.15	44.15	0.42%	1,095
Jun 11, 2026	43.53	43.96	43.37	43.96	43.96	1.27%	1,345
Jun 10, 2026	43.87	43.87	43.41	43.41	43.41	-1.02%	3,045
Jun 9, 2026	44.45	44.45	43.61	43.86	43.86	-0.43%	1,719
Jun 8, 2026	44.26	44.26	44.05	44.05	44.05	-0.17%	7,789
Jun 5, 2026	44.66	44.66	44.12	44.12	44.12	-2.09%	562
Jun 4, 2026	44.79	45.15	44.79	45.06	45.06	0.94%	4,580
Jun 3, 2026	44.70	44.70	44.64	44.64	44.64	-0.70%	470
Jun 2, 2026	44.74	44.96	44.67	44.96	44.96	0.58%	613
Jun 1, 2026	44.08	44.70	44.08	44.70	44.70	0.04%	1,981
May 29, 2026	44.54	44.76	44.54	44.68	44.68	0.24%	4,492
May 28, 2026	44.42	44.57	44.35	44.57	44.57	0.11%	1,717
May 27, 2026	44.35	44.52	44.35	44.52	44.52	0.27%	826
May 26, 2026	44.62	44.62	44.39	44.40	44.40	-	2,050
May 22, 2026	44.22	44.47	44.22	44.40	44.40	0.68%	397
May 21, 2026	44.13	44.13	44.09	44.10	44.10	0.35%	560
May 20, 2026	43.61	43.95	43.61	43.95	43.95	0.84%	2,245
May 19, 2026	43.82	43.82	43.58	43.58	43.58	-0.61%	495
May 18, 2026	43.82	43.95	43.82	43.85	43.85	0.24%	669
May 15, 2026	43.94	43.94	43.75	43.75	43.75	-0.79%	609
May 14, 2026	43.98	44.10	43.98	44.10	44.10	0.93%	1,864
May 13, 2026	43.72	43.72	43.69	43.69	43.69	0.52%	386
May 12, 2026	43.13	43.46	43.13	43.46	43.46	0.27%	664
May 11, 2026	43.31	43.48	43.31	43.35	43.35	-0.24%	846
May 8, 2026	43.43	43.45	43.43	43.45	43.45	0.03%	347
May 7, 2026	43.75	43.75	43.43	43.44	43.44	-0.70%	560
May 6, 2026	43.56	43.74	43.56	43.74	43.74	1.01%	549
May 5, 2026	43.35	43.35	43.22	43.31	43.31	0.49%	2,608
May 4, 2026	43.23	43.28	43.02	43.10	43.10	-0.31%	2,937
May 1, 2026	43.46	43.46	43.22	43.23	43.23	0.21%	1,521
Apr 30, 2026	42.94	43.14	42.94	43.14	43.14	1.01%	357
Apr 29, 2026	42.76	42.76	42.56	42.71	42.71	-0.18%	697
Apr 28, 2026	42.67	42.79	42.67	42.79	42.79	-0.70%	456
Apr 27, 2026	43.04	43.13	43.04	43.09	43.09	-0.12%	554
Apr 24, 2026	42.95	43.14	42.95	43.14	43.14	0.86%	456
Apr 23, 2026	42.96	43.00	42.77	42.77	42.77	-0.83%	1,188
Apr 22, 2026	43.01	43.13	43.01	43.13	43.13	0.96%	240
Apr 21, 2026	43.09	43.09	42.72	42.72	42.72	-0.55%	1,363
Apr 20, 2026	42.86	43.02	42.86	42.95	42.95	-0.01%	2,252
Apr 17, 2026	42.86	43.05	42.86	42.96	42.95	0.91%	1,591
Apr 16, 2026	42.43	42.60	42.40	42.57	42.57	0.14%	5,701
Apr 15, 2026	42.31	42.51	42.31	42.51	42.51	0.59%	513
Apr 14, 2026	41.87	42.26	41.87	42.26	42.26	1.20%	1,041
Apr 13, 2026	41.23	41.76	41.23	41.76	41.76	1.13%	1,853
Apr 10, 2026	41.36	41.36	41.29	41.29	41.29	-0.36%	425
Apr 9, 2026	41.17	41.44	41.10	41.44	41.44	0.73%	598
Apr 8, 2026	41.14	41.14	41.14	41.14	41.14	2.61%	277
Apr 7, 2026	39.95	40.09	39.95	40.09	40.09	-0.04%	677
Apr 6, 2026	40.05	40.11	40.04	40.11	40.11	0.37%	5,499
Apr 2, 2026	39.80	39.96	39.80	39.96	39.96	0.28%	682
Apr 1, 2026	39.95	40.17	39.81	39.85	39.85	0.47%	15,019
Mar 31, 2026	39.06	39.66	39.06	39.66	39.66	2.69%	1,489
Mar 30, 2026	38.93	38.93	38.47	38.63	38.63	-0.16%	1,260
Mar 27, 2026	39.12	39.22	38.69	38.69	38.69	-1.74%	2,266
Mar 26, 2026	39.72	39.91	39.37	39.37	39.37	-1.44%	1,526
Mar 25, 2026	40.18	40.18	39.92	39.95	39.95	0.39%	982
Mar 24, 2026	40.02	40.02	39.79	39.79	39.79	-0.48%	846
Mar 23, 2026	40.42	40.42	39.98	39.98	39.98	1.06%	1,767
Mar 20, 2026	39.56	39.56	39.56	39.56	39.56	-0.78%	109
Mar 19, 2026	40.03	40.16	39.78	39.87	39.87	-0.94%	32,234
Mar 18, 2026	40.58	40.58	40.25	40.25	40.25	-1.21%	441
Mar 17, 2026	40.74	40.74	40.74	40.74	40.74	0.30%	232
Mar 16, 2026	40.69	40.77	40.62	40.62	40.62	0.94%	1,576
Mar 13, 2026	40.65	40.65	40.24	40.24	40.24	-0.32%	2,262
Mar 12, 2026	40.66	40.66	40.37	40.37	40.37	-1.44%	7,847
Mar 11, 2026	40.95	41.07	40.95	40.96	40.96	-0.46%	1,910
Mar 10, 2026	41.36	41.46	41.15	41.15	41.15	-0.25%	7,630
Mar 9, 2026	40.63	41.25	40.63	41.25	41.25	0.56%	3,752
Mar 6, 2026	41.15	41.15	41.02	41.02	41.02	-1.08%	1,228
Mar 5, 2026	41.62	41.62	41.24	41.47	41.47	-0.66%	2,119
Mar 4, 2026	41.42	41.79	41.42	41.74	41.74	0.78%	1,578
Mar 3, 2026	40.95	41.50	40.95	41.42	41.42	-0.86%	2,501
Mar 2, 2026	41.34	41.92	41.34	41.78	41.78	0.27%	1,429
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%	2,454
Feb 13, 2026	40.96	41.03	40.81	40.81	40.80	-0.19%	2,408
Feb 12, 2026	41.26	41.26	40.88	40.88	40.88	-1.32%	2,620
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%	5,700
Feb 3, 2026	41.67	41.67	41.10	41.29	41.29	-1.05%	3,439