HAPS Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 10 2025 | 26.809 | -0.68 | -2.46% | 27.23 | 27.23 | 26.809 | 41 |
Mar 07 2025 | 27.4858 | 0.06 | 0.21% | 27.49 | 27.49 | 27.4858 | 5 |
Mar 06 2025 | 27.4272 | -0.41 | -1.47% | 27.35 | 27.53 | 27.35 | 6,000 |
Mar 05 2025 | 27.8359 | 0.24 | 0.85% | 27.80 | 27.8359 | 27.80 | 4,083 |
Mar 04 2025 | 27.6003 | -0.30 | -1.09% | 27.35 | 27.6003 | 27.35 | 113 |
Mar 03 2025 | 27.9049 | -0.75 | -2.61% | 27.9049 | 27.9049 | 27.9049 | 19 |
Feb 28 2025 | 28.6534 | 0.32 | 1.14% | 28.13 | 28.6534 | 28.13 | 257 |
Feb 27 2025 | 28.3297 | -0.36 | -1.27% | 28.3297 | 28.3297 | 28.3297 | 20 |
Feb 26 2025 | 28.6946 | 0.02 | 0.06% | 28.9539 | 29.04 | 28.6946 | 2,704 |
Feb 25 2025 | 28.6784 | -0.06 | -0.20% | 28.6784 | 28.6784 | 28.6784 | 17 |
Feb 24 2025 | 28.7362 | -0.08 | -0.26% | 29.0299 | 29.0299 | 28.664 | 741 |
Feb 21 2025 | 28.812 | -0.79 | -2.66% | 28.812 | 28.812 | 28.812 | 7 |
Feb 20 2025 | 29.5992 | -0.30 | -0.99% | 29.47 | 29.60 | 29.47 | 107 |
Feb 19 2025 | 29.8957 | -0.16 | -0.54% | 29.90 | 29.90 | 29.8957 | 3 |
Feb 18 2025 | 30.0585 | 0.12 | 0.42% | 29.72 | 30.0585 | 29.72 | 164 |
Feb 14 2025 | 29.9337 | 0.06 | 0.21% | 29.9337 | 29.9337 | 29.9337 | 7 |
Feb 13 2025 | 29.8719 | 0.43 | 1.46% | 29.58 | 29.8719 | 29.58 | 109 |
Feb 12 2025 | 29.4421 | -0.23 | -0.76% | 29.38 | 29.4421 | 29.38 | 6 |
Feb 11 2025 | 29.669 | -0.15 | -0.52% | 29.669 | 29.669 | 29.669 | 0 |
Feb 10 2025 | 29.8232 | 0.06 | 0.21% | 29.91 | 29.91 | 29.8232 | 8 |
Feb 07 2025 | 29.7599 | -0.40 | -1.34% | 30.10 | 30.10 | 29.7599 | 12 |
Feb 06 2025 | 30.1627 | -0.06 | -0.19% | 30.1627 | 30.1627 | 30.1627 | 0 |
Feb 05 2025 | 30.219 | 0.25 | 0.84% | 30.11 | 30.219 | 30.11 | 2 |
Feb 04 2025 | 29.9674 | 0.31 | 1.05% | 29.9674 | 29.9674 | 29.9674 | 10 |
Feb 03 2025 | 29.6556 | -0.30 | -0.99% | 29.36 | 29.78 | 29.36 | 298 |
Jan 31 2025 | 29.9523 | -0.27 | -0.89% | 29.9523 | 29.9523 | 29.9523 | 1 |
Jan 30 2025 | 30.2219 | 0.17 | 0.55% | 30.2219 | 30.2219 | 30.2219 | 3 |
Jan 29 2025 | 30.0554 | 0.05 | 0.18% | 30.02 | 30.0554 | 30.02 | 2 |
Jan 28 2025 | 30.0018 | 0.23 | 0.76% | 30.0018 | 30.0018 | 30.0018 | 25 |
Jan 27 2025 | 29.7743 | -0.14 | -0.47% | 29.64 | 29.7743 | 29.64 | 21 |
Jan 24 2025 | 29.9158 | -0.04 | -0.14% | 30.02 | 30.02 | 29.9158 | 2 |
Jan 23 2025 | 29.9578 | 0.00 | 0.00% | 29.9578 | 29.9578 | 29.9578 | 0 |
Jan 22 2025 | 29.9578 | -0.18 | -0.59% | 29.9578 | 29.9578 | 29.9578 | 1 |
Jan 21 2025 | 30.1352 | 0.57 | 1.92% | 29.95 | 30.1352 | 29.95 | 11 |
Jan 17 2025 | 29.5662 | 0.05 | 0.16% | 29.5662 | 29.5662 | 29.5662 | 5 |
Jan 16 2025 | 29.5203 | 0.10 | 0.33% | 29.51 | 29.5203 | 29.51 | 9 |
Jan 15 2025 | 29.4229 | 0.56 | 1.95% | 29.4229 | 29.4229 | 29.4229 | 8 |
Jan 14 2025 | 28.8604 | 0.36 | 1.27% | 28.86 | 28.8604 | 28.82 | 111 |
Jan 13 2025 | 28.4991 | -0.03 | -0.12% | 28.22 | 28.4991 | 28.22 | 134 |
Jan 10 2025 | 28.5328 | -0.72 | -2.47% | 29.07 | 29.07 | 28.48 | 10 |
Jan 08 2025 | 29.2563 | -0.05 | -0.18% | 28.95 | 29.2563 | 28.95 | 105 |
Jan 07 2025 | 29.3104 | -0.10 | -0.33% | 29.29 | 29.3104 | 29.29 | 120 |
Jan 06 2025 | 29.4072 | -0.12 | -0.42% | 29.50 | 29.50 | 29.4072 | 206 |
Jan 03 2025 | 29.5299 | 0.38 | 1.31% | 29.04 | 29.5299 | 29.04 | 18 |
Jan 02 2025 | 29.1492 | 0.01 | 0.05% | 29.1492 | 29.1492 | 29.1492 | 8 |
Dec 31 2024 | 29.1354 | 0.01 | 0.04% | 29.39 | 29.39 | 29.1354 | 28 |
Dec 30 2024 | 29.1244 | -0.13 | -0.46% | 29.05 | 29.1244 | 29.05 | 30 |
Dec 27 2024 | 29.2577 | -0.48 | -1.62% | 29.55 | 29.55 | 29.23 | 126 |
Dec 26 2024 | 29.7384 | 0.24 | 0.80% | 29.7384 | 29.7384 | 29.7384 | 1 |
Dec 24 2024 | 29.5016 | 0.24 | 0.82% | 29.32 | 29.5016 | 29.32 | 13 |
Dec 23 2024 | 29.2621 | -0.08 | -0.26% | 29.02 | 29.2621 | 29.02 | 326 |
Dec 20 2024 | 29.339 | 0.00 | 0.01% | 28.93 | 29.60 | 28.93 | 24 |
Dec 19 2024 | 29.3355 | -0.06 | -0.19% | 29.43 | 29.43 | 29.3355 | 83 |
Dec 18 2024 | 29.3924 | -1.29 | -4.20% | 30.75 | 30.75 | 29.23 | 373 |
Dec 17 2024 | 30.681 | -0.31 | -0.99% | 30.681 | 30.681 | 30.681 | 6 |
Dec 16 2024 | 30.989 | 0.21 | 0.68% | 30.91 | 30.989 | 30.91 | 21 |
Dec 13 2024 | 30.7794 | -0.25 | -0.79% | 30.7794 | 30.7794 | 30.7794 | 6 |
Dec 12 2024 | 31.0252 | -0.50 | -1.59% | 31.0252 | 31.0252 | 31.0252 | 5 |
Dec 11 2024 | 31.5253 | 0.18 | 0.59% | 31.86 | 31.86 | 31.5253 | 190 |