Alpha HPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.73	0.74	0.72	0.74	0.74	1.38%	908,243
Dec 4, 2025	0.73	0.74	0.72	0.73	0.73	-	581,212
Dec 3, 2025	0.77	0.78	0.72	0.73	0.73	-6.45%	1,321,493
Dec 2, 2025	0.77	0.78	0.76	0.78	0.78	1.31%	484,501
Dec 1, 2025	0.76	0.77	0.75	0.77	0.77	1.32%	534,917
Nov 28, 2025	0.74	0.77	0.74	0.76	0.76	2.03%	1,002,465
Nov 27, 2025	0.73	0.74	0.73	0.74	0.74	0.68%	427,772
Nov 26, 2025	0.72	0.74	0.72	0.74	0.74	2.08%	293,695
Nov 25, 2025	0.74	0.74	0.72	0.72	0.72	-2.04%	770,349
Nov 24, 2025	0.72	0.74	0.72	0.74	0.74	2.08%	2,523,123
Nov 21, 2025	0.73	0.73	0.71	0.72	0.72	-1.37%	798,498
Nov 20, 2025	0.73	0.75	0.73	0.73	0.73	-	642,554
Nov 19, 2025	0.74	0.75	0.73	0.73	0.73	-1.35%	852,341
Nov 18, 2025	0.76	0.77	0.74	0.74	0.74	-1.99%	1,014,097
Nov 17, 2025	0.75	0.76	0.74	0.76	0.76	2.03%	1,118,716
Nov 14, 2025	0.75	0.75	0.73	0.74	0.74	-2.63%	762,545
Nov 13, 2025	0.77	0.78	0.76	0.76	0.76	-1.30%	606,046
Nov 12, 2025	0.80	0.81	0.77	0.77	0.77	-4.35%	1,072,680
Nov 11, 2025	0.80	0.81	0.78	0.81	0.81	1.90%	1,142,434
Nov 10, 2025	0.76	0.80	0.76	0.79	0.79	5.33%	462,219
Nov 7, 2025	0.76	0.76	0.75	0.75	0.75	-	542,735
Nov 6, 2025	0.75	0.76	0.74	0.75	0.75	2.74%	1,367,222
Nov 5, 2025	0.76	0.76	0.73	0.73	0.73	-2.67%	531,415
Nov 4, 2025	0.75	0.76	0.74	0.75	0.75	-	767,672
Nov 3, 2025	0.77	0.77	0.75	0.75	0.75	-5.06%	962,427
Oct 31, 2025	0.79	0.80	0.78	0.79	0.79	0.64%	598,621
Oct 30, 2025	0.75	0.79	0.75	0.79	0.79	3.97%	859,021
Oct 29, 2025	0.78	0.78	0.76	0.76	0.76	-3.21%	535,756
Oct 28, 2025	0.80	0.80	0.77	0.78	0.78	-2.50%	603,002
Oct 27, 2025	0.81	0.81	0.80	0.80	0.80	-	409,702
Oct 24, 2025	0.81	0.82	0.79	0.80	0.80	-	1,282,795
Oct 23, 2025	0.80	0.80	0.79	0.80	0.80	0.63%	552,922
Oct 22, 2025	0.80	0.81	0.79	0.80	0.80	-0.63%	727,446
Oct 21, 2025	0.80	0.81	0.78	0.80	0.80	5.26%	655,912
Oct 20, 2025	0.80	0.80	0.76	0.76	0.76	-2.56%	1,198,165
Oct 17, 2025	0.83	0.83	0.78	0.78	0.78	-5.45%	899,819
Oct 16, 2025	0.83	0.84	0.81	0.83	0.83	-0.60%	1,131,772
Oct 15, 2025	0.81	0.84	0.80	0.83	0.83	5.06%	1,031,580
Oct 14, 2025	0.78	0.80	0.77	0.79	0.79	3.27%	1,705,572
Oct 13, 2025	0.81	0.81	0.77	0.77	0.77	-4.38%	1,037,409
Oct 10, 2025	0.81	0.81	0.79	0.80	0.80	-0.62%	656,743
Oct 9, 2025	0.80	0.83	0.80	0.81	0.81	0.63%	772,397
Oct 8, 2025	0.80	0.80	0.78	0.80	0.80	-	953,835
Oct 7, 2025	0.82	0.82	0.80	0.80	0.80	-3.03%	782,838
Oct 6, 2025	0.83	0.83	0.81	0.83	0.83	-	466,849
Oct 3, 2025	0.83	0.84	0.82	0.83	0.83	0.61%	576,089
Oct 2, 2025	0.83	0.84	0.81	0.82	0.82	-	628,085
Oct 1, 2025	0.85	0.85	0.82	0.82	0.82	-0.61%	1,366,900
Sep 30, 2025	0.85	0.85	0.83	0.83	0.83	-2.94%	850,068
Sep 29, 2025	0.85	0.86	0.84	0.85	0.85	0.59%	440,878