HAPI(HAPI)
HAPI
$45.66—Stale · unknown old
NYSE • Last print unknown ago
$45.66—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/10/2026 | $45.56 | $45.66 | $45.56 | $45.66 | 166 |
| 9/9/2026 | $45.76 | $45.76 | $45.73 | $45.73 | 1,000 |
| 9/8/2026 | $46.21 | $46.21 | $45.90 | $45.95 | 3,833 |
| 9/4/2026 | $46.33 | $46.45 | $46.33 | $46.37 | 2,300 |
| 9/3/2026 | $46.49 | $46.69 | $46.44 | $46.61 | 5,100 |
| 9/2/2026 | $46.27 | $46.30 | $46.17 | $46.17 | 6,000 |
| 9/1/2026 | $45.96 | $46.01 | $45.96 | $46.01 | 4,300 |
| 8/31/2026 | $46.37 | $46.37 | $46.28 | $46.32 | 2,200 |
| 8/28/2026 | $46.65 | $46.71 | $46.65 | $46.66 | 1,200 |
| 8/27/2026 | $46.64 | $46.66 | $46.64 | $46.66 | 705 |
| 8/26/2026 | $46.50 | $46.51 | $46.50 | $46.51 | 502 |
| 8/25/2026 | $46.41 | $46.49 | $46.41 | $46.49 | 600 |
| 8/24/2026 | $46.30 | $46.31 | $46.30 | $46.31 | 1,000 |
| 8/21/2026 | $46.30 | $46.31 | $46.21 | $46.21 | 1,100 |
| 8/20/2026 | $46.34 | $46.34 | $46.05 | $46.05 | 2,500 |
| 8/19/2026 | $46.48 | $46.48 | $46.41 | $46.41 | 500 |
| 8/18/2026 | $46.09 | $46.29 | $46.09 | $46.13 | 1,036 |
| 8/17/2026 | $46.32 | $46.32 | $46.32 | $46.32 | 510 |
| 8/14/2026 | $46.70 | $46.74 | $46.63 | $46.63 | 500 |
| 8/13/2026 | $46.64 | $46.68 | $46.64 | $46.68 | 400 |
| 8/12/2026 | $46.73 | $46.73 | $46.38 | $46.56 | 1,138 |
| 8/11/2026 | $46.45 | $46.65 | $46.40 | $46.40 | 2,000 |
| 8/10/2026 | $46.41 | $46.65 | $46.41 | $46.51 | 5,900 |
| 8/7/2026 | $46.29 | $46.55 | $46.29 | $46.40 | 3,208 |
| 8/6/2026 | $46.12 | $46.12 | $46.12 | $46.12 | 310 |
| 8/5/2026 | $46.72 | $46.72 | $46.30 | $46.31 | 714 |
| 8/4/2026 | $45.57 | $46.43 | $45.57 | $46.33 | 1,900 |
| 8/3/2026 | $45.59 | $45.70 | $45.59 | $45.60 | 2,500 |
| 7/31/2026 | $44.71 | $45.05 | $44.71 | $45.05 | 1,100 |
| 7/30/2026 | $44.08 | $44.86 | $44.08 | $44.46 | 5,700 |
| 7/29/2026 | $44.40 | $44.56 | $44.02 | $44.02 | 1,200 |
| 7/28/2026 | $44.69 | $44.83 | $44.66 | $44.66 | 1,533 |
| 7/27/2026 | $44.59 | $44.59 | $44.24 | $44.39 | 1,022 |
| 7/24/2026 | $44.08 | $44.40 | $44.08 | $44.19 | 2,600 |
| 7/23/2026 | $44.00 | $44.00 | $43.91 | $43.91 | 1,000 |
| 7/22/2026 | $44.40 | $44.59 | $44.38 | $44.38 | 1,443 |
| 7/21/2026 | $44.53 | $44.53 | $44.53 | $44.53 | 133 |
| 7/20/2026 | $44.45 | $44.54 | $44.32 | $44.32 | 1,700 |
| 7/17/2026 | $44.23 | $44.59 | $44.23 | $44.47 | 1,200 |
| 7/16/2026 | $44.84 | $44.84 | $44.84 | $44.84 | 300 |
| 7/15/2026 | $44.80 | $44.99 | $44.80 | $44.99 | 346 |
| 7/14/2026 | $44.85 | $44.85 | $44.85 | $44.85 | 300 |
| 7/13/2026 | $44.86 | $44.90 | $44.86 | $44.89 | 900 |
| 7/10/2026 | $44.65 | $45.00 | $44.65 | $45.00 | 630 |
| 7/9/2026 | $44.34 | $44.73 | $44.34 | $44.73 | 1,628 |
| 7/8/2026 | $44.45 | $44.45 | $44.14 | $44.43 | 1,000 |
| 7/7/2026 | $44.70 | $44.70 | $44.49 | $44.63 | 2,020 |
| 7/6/2026 | $44.64 | $44.75 | $44.55 | $44.72 | 2,206 |
| 7/2/2026 | $44.71 | $44.71 | $44.34 | $44.44 | 700 |
| 7/1/2026 | $44.42 | $44.62 | $44.41 | $44.45 | 4,200 |
| 6/30/2026 | $44.32 | $44.48 | $44.28 | $44.39 | 800 |
| 6/29/2026 | $44.08 | $44.17 | $44.08 | $44.16 | 943 |
| 6/26/2026 | $43.60 | $43.60 | $43.52 | $43.57 | 3,200 |
| 6/25/2026 | $43.62 | $43.71 | $43.43 | $43.43 | 729 |
| 6/24/2026 | $43.87 | $43.92 | $43.58 | $43.58 | 1,248 |
| 6/23/2026 | $43.79 | $43.79 | $43.66 | $43.74 | 1,318 |
| 6/22/2026 | $44.24 | $44.24 | $44.07 | $44.07 | 600 |
| 6/18/2026 | $44.26 | $44.33 | $44.26 | $44.33 | 2,300 |
| 6/17/2026 | $44.57 | $44.74 | $43.93 | $43.93 | 3,000 |
| 6/16/2026 | $44.79 | $44.84 | $44.63 | $44.63 | 2,400 |
| 6/15/2026 | $44.72 | $44.89 | $44.72 | $44.77 | 5,018 |
| 6/12/2026 | $43.92 | $44.23 | $43.92 | $44.15 | 1,100 |