HAPV3.SAHAPV3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $13.89 | $14.03 | $13.48 | $13.53 | 2.12M |
| 1/14/2026 | $14.14 | $14.34 | $13.60 | $13.89 | 8.33M |
| 1/13/2026 | $15.27 | $15.27 | $13.80 | $13.98 | 19.83M |
| 1/12/2026 | $15.26 | $15.46 | $15.08 | $15.26 | 3.45M |
| 1/9/2026 | $15.42 | $15.96 | $15.23 | $15.25 | 6.06M |
| 1/8/2026 | $16.15 | $16.28 | $15.29 | $15.37 | 9.93M |
| 1/7/2026 | $16.49 | $16.63 | $16.05 | $16.14 | 3.74M |
| 1/6/2026 | $15.17 | $16.68 | $15.17 | $16.49 | 10.05M |
| 1/5/2026 | $14.53 | $15.25 | $14.28 | $15.17 | 5.72M |
| 1/2/2026 | $14.76 | $14.88 | $14.36 | $14.56 | 7.00M |
| 12/30/2025 | $14.89 | $15.00 | $14.55 | $14.73 | 5.39M |
| 12/29/2025 | $14.62 | $14.94 | $14.49 | $14.75 | 3.90M |
| 12/26/2025 | $14.10 | $14.55 | $14.02 | $14.55 | 6.01M |
| 12/23/2025 | $14.14 | $14.58 | $13.83 | $14.15 | 10.79M |
| 12/22/2025 | $14.25 | $14.52 | $14.06 | $14.06 | 5.86M |
| 12/19/2025 | $14.25 | $14.53 | $14.11 | $14.26 | 7.31M |
| 12/18/2025 | $14.54 | $14.55 | $14.16 | $14.23 | 4.78M |
| 12/17/2025 | $14.50 | $14.55 | $14.23 | $14.51 | 8.67M |
| 12/16/2025 | $15.11 | $15.20 | $14.31 | $14.47 | 6.63M |
| 12/15/2025 | $14.81 | $15.48 | $14.81 | $15.29 | 6.94M |
| 12/12/2025 | $14.00 | $14.95 | $13.93 | $14.70 | 11.92M |
| 12/11/2025 | $13.39 | $14.43 | $13.37 | $13.94 | 11.22M |
| 12/10/2025 | $13.56 | $13.78 | $13.37 | $13.48 | 6.86M |
| 12/9/2025 | $13.45 | $13.82 | $12.77 | $13.51 | 20.12M |
| 12/8/2025 | $14.79 | $14.79 | $13.60 | $13.60 | 8.84M |
| 12/5/2025 | $15.61 | $15.61 | $14.28 | $14.47 | 16.38M |
| 12/4/2025 | $14.75 | $15.55 | $14.71 | $15.55 | 9.66M |
| 12/3/2025 | $14.70 | $14.79 | $14.40 | $14.64 | 6.62M |
| 12/2/2025 | $14.16 | $14.76 | $14.01 | $14.60 | 13.79M |
| 12/1/2025 | $14.12 | $14.41 | $13.86 | $14.06 | 11.75M |
| 11/28/2025 | $15.06 | $15.10 | $14.09 | $14.10 | 14.14M |
| 11/27/2025 | $15.96 | $16.03 | $15.00 | $15.00 | 13.75M |
| 11/26/2025 | $17.15 | $17.24 | $15.84 | $15.84 | 16.85M |
| 11/25/2025 | $17.21 | $17.38 | $17.00 | $17.06 | 6.32M |
| 11/24/2025 | $17.42 | $17.77 | $17.03 | $17.13 | 6.05M |
| 11/21/2025 | $17.30 | $17.80 | $16.90 | $17.42 | 9.35M |
| 11/19/2025 | $17.06 | $17.46 | $17.03 | $17.34 | 11.46M |
| 11/18/2025 | $17.90 | $17.90 | $17.00 | $17.00 | 13.17M |
| 11/17/2025 | $18.03 | $19.07 | $17.74 | $18.00 | 17.96M |
| 11/14/2025 | $20.00 | $20.00 | $17.59 | $17.79 | 56.06M |
| 11/13/2025 | $22.50 | $22.50 | $16.75 | $18.89 | 123.60M |
| 11/12/2025 | $31.58 | $32.77 | $30.84 | $32.69 | 9.72M |
| 11/11/2025 | $31.36 | $31.83 | $31.18 | $31.58 | 8.05M |
| 11/10/2025 | $31.32 | $31.42 | $30.92 | $31.36 | 3.37M |
| 11/7/2025 | $31.28 | $31.65 | $30.63 | $31.07 | 3.96M |
| 11/6/2025 | $31.57 | $31.57 | $30.65 | $31.36 | 2.68M |
| 11/5/2025 | $30.85 | $31.68 | $30.34 | $31.60 | 6.53M |
| 11/4/2025 | $30.20 | $30.80 | $30.10 | $30.55 | 4.15M |
| 11/3/2025 | $31.43 | $31.69 | $30.20 | $30.40 | 5.49M |
| 10/31/2025 | $31.87 | $31.87 | $31.25 | $31.28 | 7.90M |
| 10/30/2025 | $31.51 | $32.18 | $31.25 | $31.57 | 4.48M |
| 10/29/2025 | $32.42 | $32.67 | $31.60 | $31.60 | 4.43M |
| 10/28/2025 | $32.28 | $32.79 | $31.92 | $32.12 | 2.12M |
| 10/27/2025 | $33.00 | $33.00 | $32.29 | $32.39 | 1.80M |
| 10/24/2025 | $32.41 | $32.86 | $32.09 | $32.43 | 2.69M |
| 10/23/2025 | $32.52 | $32.71 | $31.84 | $32.23 | 2.71M |
| 10/22/2025 | $32.75 | $32.75 | $32.03 | $32.36 | 1.94M |
| 10/21/2025 | $32.97 | $33.05 | $32.46 | $32.63 | 1.87M |
| 10/20/2025 | $32.90 | $33.51 | $32.76 | $33.04 | 2.77M |
| 10/17/2025 | $32.39 | $33.27 | $32.11 | $32.90 | 3.28M |