HAPI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 20 2024 | 33.1163 | -0.03 | -0.09% | 33.26 | 33.26 | 33.08 | 5,641 |
Jun 18 2024 | 33.1466 | 0.12 | 0.38% | 33.04 | 33.1466 | 33.04 | 1,738 |
Jun 17 2024 | 33.0221 | 0.25 | 0.75% | 32.77 | 33.04 | 32.76 | 1,153 |
Jun 14 2024 | 32.7749 | 0.04 | 0.12% | 32.70 | 32.7749 | 32.65 | 3,824 |
Jun 13 2024 | 32.7355 | -0.04 | -0.13% | 32.87 | 32.87 | 32.68 | 1,937 |
Jun 12 2024 | 32.778 | 0.30 | 0.92% | 32.78 | 32.78 | 32.77 | 159 |
Jun 11 2024 | 32.48 | 0.02 | 0.05% | 32.38 | 32.48 | 32.37 | 553 |
Jun 10 2024 | 32.4641 | 0.10 | 0.32% | 32.30 | 32.4641 | 32.30 | 1,134 |
Jun 07 2024 | 32.3602 | 0.02 | 0.07% | 32.27 | 32.438 | 32.27 | 2,002 |
Jun 06 2024 | 32.3375 | -0.04 | -0.13% | 32.41 | 32.41 | 32.28 | 2,960 |
Jun 05 2024 | 32.38 | 0.38 | 1.18% | 32.14 | 32.38 | 32.10 | 400 |
Jun 04 2024 | 32.0031 | 0.07 | 0.22% | 32.02 | 32.02 | 31.88 | 424 |
Jun 03 2024 | 31.9324 | 0.05 | 0.16% | 32.16 | 32.16 | 31.68 | 278 |
May 31 2024 | 31.8812 | 0.17 | 0.54% | 31.71 | 31.8812 | 31.42 | 624 |
May 30 2024 | 31.7084 | -0.25 | -0.77% | 31.85 | 31.85 | 31.7084 | 791 |
May 29 2024 | 31.9553 | -0.21 | -0.64% | 32.01 | 32.02 | 31.9553 | 200 |
May 28 2024 | 32.1616 | 0.06 | 0.18% | 32.31 | 32.31 | 32.1616 | 314 |
May 24 2024 | 32.1053 | 0.22 | 0.70% | 31.995 | 32.1053 | 31.995 | 136 |
May 23 2024 | 31.8833 | -0.16 | -0.51% | 32.24 | 32.24 | 31.8833 | 53 |
May 22 2024 | 32.0477 | -0.16 | -0.50% | 32.17 | 32.17 | 32.0477 | 158 |
May 21 2024 | 32.208 | 0.11 | 0.35% | 32.15 | 32.208 | 32.13 | 455 |
May 20 2024 | 32.0941 | 0.06 | 0.19% | 32.06 | 32.0941 | 32.06 | 153 |
May 17 2024 | 32.0327 | 0.01 | 0.02% | 32.00 | 32.05 | 31.91 | 4,585 |
May 16 2024 | 32.0274 | 0.07 | 0.21% | 32.18 | 32.18 | 32.0274 | 21,799 |
May 15 2024 | 31.96 | 0.36 | 1.14% | 31.69 | 32.05 | 31.69 | 40,592 |
May 14 2024 | 31.60 | 0.21 | 0.67% | 31.41 | 31.665 | 31.35 | 106,842 |
May 13 2024 | 31.39 | -0.15 | -0.48% | 31.64 | 31.64 | 31.38 | 156,022 |
May 10 2024 | 31.5424 | 0.05 | 0.17% | 31.68 | 31.68 | 31.46 | 9,279 |
May 09 2024 | 31.4895 | 0.14 | 0.46% | 31.26 | 31.4895 | 31.26 | 11,850 |
May 08 2024 | 31.3449 | -0.01 | -0.03% | 31.3449 | 31.3449 | 31.3449 | 18 |
May 07 2024 | 31.3539 | 0.11 | 0.36% | 31.39 | 31.39 | 31.30 | 3,676 |
May 06 2024 | 31.2414 | 0.34 | 1.09% | 31.08 | 31.2414 | 31.08 | 1,123 |
May 03 2024 | 30.9033 | 0.38 | 1.25% | 31.03 | 31.03 | 30.9025 | 379 |
May 02 2024 | 30.5228 | 0.26 | 0.86% | 30.4882 | 30.5228 | 30.4882 | 397 |
May 01 2024 | 30.2622 | 0.00 | 0.01% | 30.23 | 30.27 | 30.22 | 732 |
Apr 30 2024 | 30.26 | -0.45 | -1.48% | 30.44 | 30.47 | 30.26 | 422 |
Apr 29 2024 | 30.7136 | 0.01 | 0.04% | 30.84 | 30.84 | 30.68 | 1,210 |
Apr 26 2024 | 30.7027 | 0.44 | 1.44% | 30.7027 | 30.7027 | 30.7027 | 0 |
Apr 25 2024 | 30.2654 | -0.24 | -0.79% | 30.06 | 30.333 | 30.06 | 2,007 |
Apr 24 2024 | 30.5078 | -0.01 | -0.04% | 30.52 | 30.60 | 30.50 | 992 |
Apr 23 2024 | 30.52 | 0.38 | 1.26% | 30.42 | 30.52 | 30.42 | 2,466 |
Apr 22 2024 | 30.14 | 0.33 | 1.11% | 29.99 | 30.14 | 29.86 | 445 |
Apr 19 2024 | 29.81 | -0.30 | -0.99% | 30.07 | 30.07 | 29.795 | 648 |
Apr 18 2024 | 30.1077 | -0.08 | -0.27% | 30.31 | 30.32 | 30.1077 | 591 |
Apr 17 2024 | 30.19 | -0.17 | -0.55% | 30.50 | 30.50 | 30.18 | 3,878 |
Apr 16 2024 | 30.3581 | -0.08 | -0.27% | 30.35 | 30.48 | 30.35 | 658 |
Apr 15 2024 | 30.44 | -0.37 | -1.20% | 31.07 | 31.07 | 30.44 | 659 |
Apr 12 2024 | 30.81 | -0.33 | -1.06% | 30.92 | 31.025 | 30.71 | 1,363 |
Apr 11 2024 | 31.14 | 0.07 | 0.23% | 31.16 | 31.38 | 31.01 | 20,664 |
Apr 10 2024 | 31.07 | -0.21 | -0.67% | 31.00 | 31.14 | 30.92 | 45,978 |
Apr 09 2024 | 31.28 | -0.02 | -0.06% | 31.41 | 31.41 | 31.08 | 14,565 |
Apr 08 2024 | 31.30 | 0.00 | 0.00% | 31.28 | 31.35 | 31.25 | 68,830 |
Apr 05 2024 | 31.30 | 0.41 | 1.33% | 31.06 | 31.41 | 31.06 | 30,759 |
Apr 04 2024 | 30.89 | -0.40 | -1.28% | 31.51 | 31.55 | 30.89 | 21,669 |
Apr 03 2024 | 31.29 | 0.10 | 0.30% | 31.31 | 31.38 | 31.27 | 46,996 |
Apr 02 2024 | 31.1949 | -0.26 | -0.84% | 32.76 | 32.76 | 31.085 | 47,697 |
Apr 01 2024 | 31.4594 | -0.18 | -0.56% | 31.4594 | 31.4594 | 31.4594 | 4 |
Mar 28 2024 | 31.6364 | 0.17 | 0.54% | 31.74 | 31.74 | 31.45 | 1,456 |
Mar 27 2024 | 31.4661 | 0.01 | 0.02% | 31.25 | 31.4661 | 31.25 | 28,788 |
Mar 26 2024 | 31.46 | 0.10 | 0.32% | 31.40 | 31.46 | 31.33 | 49,396 |
Mar 25 2024 | 31.3604 | -0.02 | -0.08% | 31.31 | 31.37 | 31.28 | 37,597 |