Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HAPR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 07 2024 | 24.6651 | -0.06 | -0.26% | 24.7297 | 24.73 | 24.6651 | 714 |
| Aug 06 2024 | 24.7297 | 0.15 | 0.59% | 24.55 | 24.79 | 24.55 | 3,701 |
| Aug 05 2024 | 24.5845 | -0.30 | -1.20% | 24.8836 | 24.8836 | 24.53 | 5,600 |
| Aug 02 2024 | 24.8836 | -0.11 | -0.46% | 24.9975 | 24.9975 | 24.8836 | 12 |
| Aug 01 2024 | 24.9975 | -0.06 | -0.24% | 25.0586 | 25.06 | 24.9975 | 501 |
| Jul 31 2024 | 25.0586 | -0.08 | -0.31% | 25.004 | 25.0586 | 25.004 | 182 |
| Jul 30 2024 | 25.1375 | 0.00 | -0.02% | 25.1424 | 25.1424 | 25.13 | 297 |
| Jul 29 2024 | 25.1424 | 0.02 | 0.07% | 25.1245 | 25.1424 | 25.1245 | 81 |
| Jul 26 2024 | 25.1245 | 0.06 | 0.23% | 25.066 | 25.1245 | 25.066 | 0 |
| Jul 25 2024 | 25.066 | -0.02 | -0.07% | 25.0826 | 25.0826 | 25.066 | 96 |
| Jul 24 2024 | 25.0826 | -0.08 | -0.31% | 25.1605 | 25.1605 | 25.0826 | 0 |
| Jul 23 2024 | 25.1605 | 0.05 | 0.22% | 25.1789 | 25.1789 | 25.1605 | 0 |
| Jul 22 2024 | 25.1065 | 0.00 | 0.00% | 25.1065 | 25.1065 | 25.1065 | 64 |
| Jul 19 2024 | 25.1065 | -0.02 | -0.07% | 25.123 | 25.123 | 25.1065 | 0 |
| Jul 18 2024 | 25.123 | -0.03 | -0.13% | 25.155 | 25.155 | 25.10 | 384 |
| Jul 17 2024 | 25.155 | -0.05 | -0.18% | 25.20 | 25.20 | 25.155 | 0 |
| Jul 16 2024 | 25.20 | 0.01 | 0.02% | 25.1948 | 25.20 | 25.1948 | 0 |
| Jul 15 2024 | 25.1948 | 0.01 | 0.04% | 25.1848 | 25.1948 | 25.1848 | 0 |
| Jul 12 2024 | 25.1848 | 0.03 | 0.12% | 25.155 | 25.1848 | 25.155 | 0 |
| Jul 11 2024 | 25.155 | 0.00 | -0.01% | 25.1573 | 25.1573 | 25.13 | 100 |
| Jul 10 2024 | 25.1573 | 0.02 | 0.09% | 25.13 | 25.1573 | 25.13 | 0 |
| Jul 09 2024 | 25.1349 | 0.00 | 0.02% | 25.13 | 25.1349 | 25.13 | 977 |
| Jul 08 2024 | 25.13 | 0.01 | 0.03% | 25.123 | 25.13 | 25.123 | 0 |
| Jul 05 2024 | 25.123 | 0.03 | 0.11% | 25.0946 | 25.123 | 25.0946 | 3 |
| Jul 03 2024 | 25.0946 | 0.01 | 0.06% | 25.0802 | 25.0946 | 25.0802 | 0 |
| Jul 02 2024 | 25.0802 | 0.03 | 0.12% | 25.05 | 25.0802 | 25.05 | 0 |
| Jul 01 2024 | 25.05 | 0.02 | 0.08% | 25.03 | 25.05 | 25.03 | 168 |
| Jun 28 2024 | 25.03 | -0.13 | -0.50% | 25.0215 | 25.03 | 25.0215 | 3 |
| Jun 27 2024 | 25.155 | 0.00 | 0.00% | 25.1541 | 25.155 | 25.1541 | 0 |
| Jun 26 2024 | 25.1541 | 0.01 | 0.06% | 25.14 | 25.1541 | 25.14 | 0 |
| Jun 25 2024 | 25.14 | 0.02 | 0.09% | 25.1182 | 25.14 | 25.1182 | 1 |
| Jun 24 2024 | 25.1182 | 0.00 | -0.02% | 25.1221 | 25.14 | 25.1182 | 768 |
| Jun 21 2024 | 25.1221 | 0.00 | 0.01% | 25.1201 | 25.1221 | 25.1201 | 0 |
| Jun 20 2024 | 25.1201 | -0.02 | -0.09% | 25.1425 | 25.1425 | 25.1201 | 64 |
| Jun 18 2024 | 25.1425 | 0.01 | 0.05% | 25.1303 | 25.15 | 25.1278 | 1,006 |
| Jun 17 2024 | 25.1303 | 0.02 | 0.09% | 25.1065 | 25.14 | 25.1065 | 262 |
| Jun 14 2024 | 25.1065 | -0.02 | -0.07% | 25.1252 | 25.1252 | 25.105 | 798 |
| Jun 13 2024 | 25.1252 | 0.02 | 0.06% | 25.1093 | 25.1252 | 25.1093 | 2 |
| Jun 12 2024 | 25.1093 | 0.04 | 0.15% | 25.0716 | 25.1093 | 25.0716 | 1 |
| Jun 11 2024 | 25.0716 | 0.01 | 0.03% | 25.0629 | 25.0716 | 25.0501 | 201 |
| Jun 10 2024 | 25.0629 | 0.01 | 0.04% | 25.0538 | 25.0629 | 25.0538 | 3 |
| Jun 07 2024 | 25.0538 | 0.00 | 0.00% | 25.055 | 25.055 | 25.0538 | 0 |
| Jun 06 2024 | 25.055 | -0.01 | -0.02% | 25.06 | 25.06 | 25.055 | 1,017 |
| Jun 05 2024 | 25.06 | 0.05 | 0.22% | 25.005 | 25.06 | 25.005 | 0 |
| Jun 04 2024 | 25.005 | 0.01 | 0.06% | 24.9906 | 25.005 | 24.9906 | 0 |
| Jun 03 2024 | 24.9906 | 0.01 | 0.02% | 24.9848 | 25.00 | 24.9848 | 119 |
| May 31 2024 | 24.9848 | -0.07 | -0.28% | 24.9209 | 24.9848 | 24.9209 | 0 |
| May 30 2024 | 25.0544 | -0.01 | -0.04% | 25.04 | 25.0544 | 25.04 | 1 |
| May 29 2024 | 25.0652 | -0.03 | -0.12% | 25.0954 | 25.0954 | 25.0652 | 200 |
| May 28 2024 | 25.0954 | 0.00 | 0.00% | 25.0952 | 25.10 | 25.0952 | 500 |
| May 24 2024 | 25.0952 | 0.06 | 0.24% | 25.035 | 25.11 | 25.035 | 1,200 |
| May 23 2024 | 25.035 | -0.04 | -0.18% | 25.0789 | 25.0789 | 25.035 | 240 |
| May 22 2024 | 25.0789 | -0.02 | -0.06% | 25.095 | 25.1199 | 25.0789 | 100 |
| May 21 2024 | 25.095 | 0.01 | 0.06% | 25.0802 | 25.0965 | 25.0802 | 100 |
| May 20 2024 | 25.0802 | 0.01 | 0.04% | 25.0703 | 25.085 | 25.0703 | 130 |
| May 17 2024 | 25.0703 | 0.02 | 0.08% | 25.0507 | 25.0703 | 25.0507 | 2 |
| May 16 2024 | 25.0507 | -0.01 | -0.06% | 25.065 | 25.07 | 25.05 | 597 |
| May 15 2024 | 25.065 | 0.06 | 0.25% | 25.0022 | 25.065 | 25.0022 | 0 |
| May 14 2024 | 25.0022 | 0.03 | 0.11% | 24.975 | 25.02 | 24.975 | 1,657 |
| May 13 2024 | 24.975 | 0.00 | 0.00% | 24.975 | 24.975 | 24.975 | 0 |
| May 10 2024 | 24.975 | 0.02 | 0.07% | 24.957 | 24.99 | 24.957 | 2,286 |
