Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
HAPI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27 2024 | 34.6335 | -0.06 | -0.17% | 34.64 | 34.64 | 34.63 | 800 |
| Sep 26 2024 | 34.693 | 0.14 | 0.40% | 34.68 | 34.693 | 34.6544 | 1,388 |
| Sep 25 2024 | 34.5541 | -0.08 | -0.22% | 34.66 | 34.66 | 34.5541 | 75 |
| Sep 24 2024 | 34.631 | 0.14 | 0.41% | 34.48 | 34.631 | 34.48 | 690 |
| Sep 23 2024 | 34.4889 | 0.06 | 0.19% | 34.50 | 34.51 | 34.43 | 747 |
| Sep 20 2024 | 34.4245 | -0.01 | -0.03% | 34.39 | 34.435 | 34.39 | 1,276 |
| Sep 19 2024 | 34.435 | 0.56 | 1.67% | 34.46 | 34.48 | 34.435 | 308 |
| Sep 18 2024 | 33.8705 | -0.07 | -0.19% | 33.98 | 34.13 | 33.8705 | 1,290 |
| Sep 17 2024 | 33.9362 | 0.04 | 0.11% | 34.00 | 34.10 | 33.77 | 1,726 |
| Sep 16 2024 | 33.8993 | 0.08 | 0.24% | 33.77 | 33.8993 | 33.76 | 3,544 |
| Sep 13 2024 | 33.8179 | 0.18 | 0.53% | 33.75 | 33.8179 | 33.74 | 1,544 |
| Sep 12 2024 | 33.6393 | 0.27 | 0.80% | 33.41 | 33.67 | 33.41 | 2,771 |
| Sep 11 2024 | 33.3723 | 0.42 | 1.29% | 32.97 | 33.3723 | 32.97 | 1,788 |
| Sep 10 2024 | 32.948 | 0.08 | 0.23% | 33.00 | 33.00 | 32.84 | 382 |
| Sep 09 2024 | 32.8729 | 0.39 | 1.20% | 32.76 | 32.91 | 32.76 | 3,330 |
| Sep 06 2024 | 32.4815 | -0.55 | -1.66% | 32.98 | 32.99 | 32.475 | 1,127 |
| Sep 05 2024 | 33.0292 | -0.14 | -0.43% | 33.17 | 33.17 | 32.97 | 2,377 |
| Sep 04 2024 | 33.1704 | -0.01 | -0.02% | 33.07 | 33.3874 | 33.07 | 1,634 |
| Sep 03 2024 | 33.1766 | -0.88 | -2.60% | 33.70 | 33.70 | 33.1766 | 5,857 |
| Aug 30 2024 | 34.0612 | 0.37 | 1.11% | 33.86 | 34.0612 | 33.6558 | 527 |
| Aug 29 2024 | 33.6873 | -0.05 | -0.15% | 33.83 | 34.0046 | 33.6873 | 269 |
| Aug 28 2024 | 33.7369 | -0.18 | -0.54% | 33.67 | 33.7369 | 33.57 | 748 |
| Aug 27 2024 | 33.9211 | 0.09 | 0.27% | 33.73 | 33.9211 | 33.73 | 693 |
| Aug 26 2024 | 33.83 | -0.12 | -0.35% | 33.81 | 33.93 | 33.79 | 2,677 |
| Aug 23 2024 | 33.9484 | 0.40 | 1.19% | 33.80 | 33.9484 | 33.80 | 427 |
| Aug 22 2024 | 33.5487 | -0.32 | -0.95% | 33.87 | 33.87 | 33.5487 | 123 |
| Aug 21 2024 | 33.8701 | 0.14 | 0.40% | 33.80 | 33.8701 | 33.78 | 1,228 |
| Aug 20 2024 | 33.734 | -0.02 | -0.06% | 33.69 | 33.8399 | 33.69 | 1,191 |
| Aug 19 2024 | 33.7553 | 0.33 | 0.98% | 33.48 | 33.7553 | 33.46 | 1,470 |
| Aug 16 2024 | 33.4261 | 0.07 | 0.20% | 33.35 | 33.46 | 33.34 | 5,851 |
| Aug 15 2024 | 33.3592 | 0.49 | 1.49% | 33.20 | 33.41 | 33.20 | 629 |
| Aug 14 2024 | 32.8706 | 0.15 | 0.45% | 32.79 | 32.8706 | 32.65 | 793 |
| Aug 13 2024 | 32.7249 | 0.56 | 1.76% | 32.44 | 32.7249 | 32.44 | 284 |
| Aug 12 2024 | 32.16 | -0.02 | -0.07% | 32.28 | 32.40 | 32.16 | 2,985 |
| Aug 09 2024 | 32.1817 | 0.23 | 0.73% | 31.99 | 32.60 | 31.99 | 2,257 |
| Aug 08 2024 | 31.9486 | 0.76 | 2.44% | 31.63 | 31.96 | 31.63 | 350 |
| Aug 07 2024 | 31.1866 | -0.26 | -0.82% | 31.83 | 31.96 | 31.1866 | 1,160 |
| Aug 06 2024 | 31.4456 | 0.41 | 1.33% | 31.22 | 31.87 | 31.22 | 3,174 |
| Aug 05 2024 | 31.0325 | -0.97 | -3.02% | 31.045 | 31.17 | 30.985 | 5,698 |
| Aug 02 2024 | 31.9996 | -0.71 | -2.17% | 32.14 | 32.14 | 31.85 | 3,805 |
| Aug 01 2024 | 32.711 | -0.41 | -1.25% | 33.32 | 33.32 | 32.56 | 1,875 |
| Jul 31 2024 | 33.1238 | 0.48 | 1.48% | 33.08 | 33.1837 | 33.02 | 1,435 |
| Jul 30 2024 | 32.6403 | -0.17 | -0.51% | 32.87 | 32.87 | 32.63 | 361 |
| Jul 29 2024 | 32.8085 | 0.06 | 0.18% | 32.92 | 32.93 | 32.73 | 1,460 |
| Jul 26 2024 | 32.7502 | 0.22 | 0.67% | 32.75 | 32.995 | 32.75 | 4,208 |
| Jul 25 2024 | 32.5308 | -0.20 | -0.62% | 32.74 | 32.74 | 32.5308 | 301 |
| Jul 24 2024 | 32.734 | -0.81 | -2.42% | 33.23 | 33.23 | 32.734 | 455 |
| Jul 23 2024 | 33.5442 | -0.06 | -0.18% | 33.57 | 33.69 | 33.5442 | 1,223 |
| Jul 22 2024 | 33.605 | 0.39 | 1.19% | 33.46 | 33.61 | 33.3955 | 3,324 |
| Jul 19 2024 | 33.21 | -0.18 | -0.53% | 33.23 | 33.25 | 33.20 | 1,435 |
| Jul 18 2024 | 33.3853 | -0.32 | -0.96% | 33.81 | 33.81 | 33.365 | 1,792 |
| Jul 17 2024 | 33.709 | -0.55 | -1.60% | 33.82 | 33.82 | 33.709 | 112 |
| Jul 16 2024 | 34.2564 | 0.18 | 0.54% | 34.20 | 34.2564 | 34.15 | 910 |
| Jul 15 2024 | 34.0715 | 0.16 | 0.48% | 34.08 | 34.20 | 34.0715 | 846 |
| Jul 12 2024 | 33.91 | 0.08 | 0.22% | 33.92 | 34.155 | 33.91 | 1,690 |
| Jul 11 2024 | 33.834 | -0.35 | -1.01% | 33.96 | 33.96 | 33.81 | 807 |
| Jul 10 2024 | 34.18 | 0.29 | 0.86% | 33.98 | 34.18 | 33.9574 | 1,485 |
| Jul 09 2024 | 33.8877 | 0.08 | 0.23% | 33.89 | 33.91 | 33.8877 | 333 |
| Jul 08 2024 | 33.8107 | -0.01 | -0.03% | 33.87 | 33.87 | 33.80 | 677 |
| Jul 05 2024 | 33.8194 | 0.23 | 0.69% | 33.59 | 33.8194 | 33.59 | 444 |
| Jul 03 2024 | 33.5864 | 0.15 | 0.44% | 33.42 | 33.5864 | 33.42 | 358 |
| Jul 02 2024 | 33.4392 | 0.20 | 0.60% | 33.09 | 33.4392 | 33.09 | 670 |
| Jul 01 2024 | 33.24 | 0.04 | 0.12% | 33.28 | 33.28 | 33.10 | 3,676 |
