HAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	53.66	54.10	53.66	53.95	53.95	0.86%	6,141
Aug 14, 2025	53.36	53.49	53.23	53.49	53.49	-1.00%	3,172
Aug 13, 2025	53.65	54.03	53.65	54.03	54.03	0.82%	6,811
Aug 12, 2025	53.39	53.65	53.39	53.59	53.59	0.75%	3,709
Aug 11, 2025	53.42	53.42	53.01	53.19	53.19	-0.32%	5,133
Aug 8, 2025	53.38	53.60	53.34	53.36	53.36	0.63%	11,800
Aug 7, 2025	53.23	53.27	52.95	53.03	53.03	0.11%	43,945
Aug 6, 2025	53.23	53.25	52.94	52.97	52.97	-0.30%	1,657
Aug 5, 2025	52.88	53.13	52.77	53.13	53.13	0.83%	4,382
Aug 4, 2025	52.39	52.76	52.39	52.69	52.69	0.91%	8,840
Aug 1, 2025	52.13	52.37	51.98	52.21	52.21	-0.35%	5,122
Jul 31, 2025	52.48	52.57	52.40	52.40	52.40	-0.33%	4,604
Jul 30, 2025	53.06	53.23	52.29	52.57	52.57	-1.80%	17,659
Jul 29, 2025	53.34	53.53	53.34	53.53	53.53	0.30%	6,177
Jul 28, 2025	53.44	53.50	53.24	53.37	53.37	-0.87%	6,194
Jul 25, 2025	53.52	53.92	53.52	53.84	53.84	-0.15%	6,025
Jul 24, 2025	54.00	54.14	53.91	53.92	53.92	-0.65%	3,480
Jul 23, 2025	54.12	54.28	54.12	54.28	54.28	0.71%	3,740
Jul 22, 2025	53.34	53.94	53.34	53.90	53.90	1.69%	7,168
Jul 21, 2025	53.13	53.34	53.00	53.00	53.00	0.72%	3,459
Jul 18, 2025	53.07	53.07	52.61	52.62	52.62	-0.11%	2,568
Jul 17, 2025	52.54	52.69	52.46	52.68	52.68	-0.12%	4,804
Jul 16, 2025	52.67	52.82	52.44	52.74	52.74	0.06%	2,375
Jul 15, 2025	53.29	53.29	52.70	52.71	52.71	-1.12%	7,250
Jul 14, 2025	53.25	53.35	53.25	53.31	53.31	-0.55%	2,384
Jul 11, 2025	53.58	53.62	53.58	53.60	53.60	-0.02%	960
Jul 10, 2025	53.29	53.64	53.29	53.62	53.62	0.73%	2,339
Jul 9, 2025	53.11	53.26	53.04	53.23	53.23	0.06%	4,326
Jul 8, 2025	52.95	53.38	52.95	53.20	53.20	0.65%	17,684
Jul 7, 2025	52.91	53.09	52.77	52.86	52.86	-1.37%	3,288
Jul 3, 2025	53.61	53.61	53.50	53.59	53.59	0.11%	3,439
Jul 2, 2025	52.88	53.53	52.81	53.53	53.53	1.97%	1,901
Jul 1, 2025	52.20	52.61	52.02	52.49	52.49	1.04%	4,497
Jun 30, 2025	51.79	51.98	51.79	51.96	51.96	-0.02%	2,595
Jun 27, 2025	51.97	52.09	51.79	51.97	51.97	-0.58%	2,542
Jun 26, 2025	52.14	52.36	52.12	52.27	52.27	1.72%	3,752
Jun 25, 2025	51.36	51.41	51.36	51.39	51.39	-0.79%	1,043
Jun 24, 2025	51.76	51.95	51.72	51.80	51.80	-0.35%	8,789
Jun 23, 2025	52.20	52.34	51.80	51.98	51.98	-0.33%	10,717
Jun 20, 2025	52.29	52.29	52.05	52.15	52.15	-0.43%	1,897
Jun 18, 2025	52.49	52.65	52.35	52.38	52.38	-0.36%	1,394
Jun 17, 2025	52.78	52.85	52.52	52.57	52.57	-0.66%	7,934
Jun 16, 2025	52.96	53.15	52.89	52.92	52.92	0.51%	8,121
Jun 13, 2025	52.40	52.65	52.36	52.65	52.65	0.57%	10,602
Jun 12, 2025	52.15	52.35	52.15	52.35	52.35	0.64%	2,677
Jun 11, 2025	51.81	52.02	51.78	52.02	52.02	0.66%	9,791
Jun 10, 2025	51.69	51.77	51.59	51.68	51.68	0.54%	5,975
Jun 9, 2025	51.27	51.61	51.20	51.40	51.40	0.52%	6,561
Jun 6, 2025	51.17	51.20	51.09	51.13	51.13	0.16%	3,809
Jun 5, 2025	51.31	51.31	51.05	51.05	51.05	0.39%	5,088