Register to chat with like-minded investors on our interactive forums.
HAPIUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 15.93 | 0.040 | 0.25% | 15.89 | 17.08 | 15.53 | 1,826.00 |
| Jun 05 2024 | 15.89 | -0.530 | -3.23% | 16.50 | 16.81 | 15.31 | 3,281.00 |
| Jun 04 2024 | 16.42 | -0.150 | -0.91% | 16.95 | 16.95 | 16.04 | 1,091.00 |
| Jun 03 2024 | 16.57 | 0.180 | 1.10% | 16.30 | 17.84 | 16.00 | 1,866.00 |
| Jun 02 2024 | 16.39 | -0.430 | -2.56% | 16.82 | 16.88 | 16.17 | 1,119.00 |
| Jun 01 2024 | 16.82 | -0.100 | -0.59% | 16.85 | 17.11 | 16.27 | 1,594.00 |
| May 31 2024 | 16.92 | 0.110 | 0.65% | 16.84 | 17.12 | 16.26 | 1,727.00 |
| May 30 2024 | 16.81 | -1.24 | -6.87% | 18.05 | 18.17 | 16.49 | 2,922.00 |
| May 29 2024 | 18.05 | 0.630 | 3.62% | 17.42 | 18.61 | 17.00 | 2,473.00 |
| May 28 2024 | 17.42 | -0.610 | -3.38% | 17.94 | 18.32 | 16.62 | 3,638.00 |
| May 27 2024 | 18.03 | 0.970 | 5.69% | 17.03 | 18.51 | 16.73 | 5,430.00 |
| May 26 2024 | 17.06 | -0.860 | -4.80% | 17.97 | 17.97 | 16.55 | 2,522.00 |
| May 25 2024 | 17.92 | 0.170 | 0.96% | 17.74 | 18.34 | 17.43 | 2,002.00 |
| May 24 2024 | 17.75 | -0.200 | -1.11% | 17.81 | 18.03 | 17.20 | 3,606.00 |
| May 23 2024 | 17.95 | -0.870 | -4.62% | 19.02 | 19.72 | 17.75 | 4,626.00 |
| May 22 2024 | 18.82 | -0.650 | -3.34% | 19.47 | 19.77 | 18.77 | 2,049.00 |
| May 21 2024 | 19.47 | -0.840 | -4.14% | 20.26 | 20.42 | 18.60 | 3,318.00 |
| May 20 2024 | 20.31 | 2.47 | 13.85% | 17.85 | 20.53 | 17.40 | 6,437.00 |
| May 19 2024 | 17.84 | -0.300 | -1.65% | 18.00 | 18.22 | 17.64 | 3,078.00 |
| May 18 2024 | 18.14 | 0.440 | 2.49% | 17.80 | 18.50 | 17.64 | 4,106.00 |
| May 17 2024 | 17.70 | -0.080 | -0.45% | 17.78 | 18.61 | 17.58 | 4,344.00 |
| May 16 2024 | 17.78 | -0.590 | -3.21% | 18.34 | 19.36 | 16.72 | 6,599.00 |
| May 15 2024 | 18.37 | 1.31 | 7.68% | 17.24 | 18.67 | 16.83 | 5,083.00 |
| May 14 2024 | 17.06 | -0.980 | -5.43% | 18.04 | 18.60 | 16.26 | 4,506.00 |
| May 13 2024 | 18.04 | -0.120 | -0.66% | 17.99 | 18.80 | 17.80 | 5,103.00 |
| May 12 2024 | 18.16 | -0.090 | -0.49% | 18.25 | 18.67 | 17.90 | 3,296.00 |
| May 11 2024 | 18.25 | -0.080 | -0.44% | 18.33 | 18.67 | 17.97 | 3,321.00 |
| May 10 2024 | 18.33 | -0.550 | -2.91% | 18.88 | 19.75 | 18.27 | 2,735.00 |
| May 09 2024 | 18.88 | -0.300 | -1.56% | 19.18 | 19.32 | 18.24 | 5,741.00 |
| May 08 2024 | 19.18 | -0.500 | -2.54% | 19.58 | 20.10 | 18.85 | 5,666.00 |
| May 07 2024 | 19.68 | 1.04 | 5.58% | 18.64 | 20.00 | 17.23 | 6,742.00 |
| May 06 2024 | 18.64 | -1.09 | -5.52% | 19.67 | 19.91 | 18.50 | 4,384.00 |
| May 05 2024 | 19.73 | 0.090 | 0.46% | 19.64 | 19.99 | 19.22 | 2,845.00 |
| May 04 2024 | 19.64 | -1.00 | -4.84% | 20.64 | 20.95 | 19.52 | 3,783.00 |
| May 03 2024 | 20.64 | 2.15 | 11.63% | 18.49 | 21.20 | 18.32 | 5,273.00 |
| May 02 2024 | 18.49 | -0.100 | -0.54% | 18.49 | 18.73 | 17.90 | 5,990.00 |
| May 01 2024 | 18.59 | 0.190 | 1.03% | 18.40 | 18.61 | 17.61 | 7,782.00 |
| Apr 30 2024 | 18.40 | -0.510 | -2.70% | 18.87 | 19.16 | 17.69 | 7,576.00 |
| Apr 29 2024 | 18.91 | -1.83 | -8.82% | 21.75 | 22.18 | 7.97 | 9,282.00 |
| Apr 28 2024 | 20.74 | 0.540 | 2.67% | 20.20 | 21.19 | 20.06 | 6,906.00 |
| Apr 27 2024 | 20.20 | 0.360 | 1.81% | 19.81 | 20.71 | 19.18 | 6,679.00 |
| Apr 26 2024 | 19.84 | 0.970 | 5.14% | 18.93 | 20.40 | 18.49 | 7,288.00 |
| Apr 25 2024 | 18.87 | -0.130 | -0.68% | 19.01 | 19.25 | 17.72 | 6,771.00 |
| Apr 24 2024 | 19.00 | -0.420 | -2.16% | 19.42 | 20.11 | 18.91 | 6,890.00 |
| Apr 23 2024 | 19.42 | -0.630 | -3.14% | 20.00 | 20.30 | 19.27 | 7,689.00 |
| Apr 22 2024 | 20.05 | -0.020 | -0.10% | 20.11 | 20.73 | 19.75 | 7,089.00 |
| Apr 21 2024 | 20.07 | 0.250 | 1.26% | 19.82 | 21.04 | 19.70 | 6,217.00 |
| Apr 20 2024 | 19.82 | 0.380 | 1.95% | 19.35 | 20.16 | 18.94 | 7,663.00 |
| Apr 19 2024 | 19.44 | 0.420 | 2.21% | 19.22 | 20.00 | 18.30 | 8,080.00 |
| Apr 18 2024 | 19.02 | -0.770 | -3.89% | 19.69 | 20.39 | 19.01 | 9,323.00 |
| Apr 17 2024 | 19.79 | -1.13 | -5.40% | 20.98 | 22.25 | 19.54 | 9,188.00 |
| Apr 16 2024 | 20.92 | 0.010 | 0.05% | 20.94 | 21.38 | 20.29 | 6,876.00 |
| Apr 15 2024 | 20.91 | 0.680 | 3.36% | 20.23 | 21.92 | 19.97 | 8,444.00 |
| Apr 14 2024 | 20.23 | 0.910 | 4.71% | 19.33 | 20.27 | 18.25 | 8,884.00 |
| Apr 13 2024 | 19.32 | -1.72 | -8.17% | 21.04 | 25.56 | 19.00 | 10,680.00 |
| Apr 12 2024 | 21.04 | -1.74 | -7.64% | 22.57 | 23.61 | 20.00 | 8,085.00 |
| Apr 11 2024 | 22.78 | -1.36 | -5.63% | 24.18 | 24.88 | 22.50 | 8,699.00 |
| Apr 10 2024 | 24.14 | -2.73 | -10.16% | 26.86 | 27.23 | 23.06 | 7,874.00 |
| Apr 09 2024 | 26.87 | -0.710 | -2.57% | 27.35 | 28.77 | 25.81 | 7,119.00 |
| Apr 08 2024 | 27.58 | 6.35 | 29.91% | 21.25 | 31.07 | 21.03 | 10,115.00 |
| Apr 07 2024 | 21.23 | -0.500 | -2.30% | 21.75 | 22.18 | 20.84 | 7,240.00 |
| Apr 06 2024 | 21.73 | 1.22 | 5.95% | 20.48 | 22.12 | 20.47 | 6,529.00 |
| Apr 05 2024 | 20.51 | -1.19 | -5.48% | 21.70 | 22.46 | 20.11 | 8,164.00 |
| Apr 04 2024 | 21.70 | -0.660 | -2.95% | 22.59 | 22.75 | 21.00 | 8,334.00 |
| Apr 03 2024 | 22.36 | -0.300 | -1.32% | 22.56 | 22.76 | 21.74 | 7,747.00 |
| Apr 02 2024 | 22.66 | -0.360 | -1.56% | 23.00 | 29.00 | 21.97 | 8,566.00 |
| Apr 01 2024 | 23.02 | -0.730 | -3.07% | 23.84 | 28.96 | 21.69 | 8,950.00 |
| Mar 31 2024 | 23.75 | 1.03 | 4.53% | 22.93 | 24.03 | 22.14 | 7,897.00 |
| Mar 30 2024 | 22.72 | -0.410 | -1.77% | 23.27 | 23.67 | 22.20 | 8,316.00 |
| Mar 29 2024 | 23.13 | -0.440 | -1.87% | 23.56 | 24.11 | 22.50 | 8,841.00 |
| Mar 28 2024 | 23.57 | -0.080 | -0.34% | 23.38 | 26.61 | 22.43 | 10,330.00 |
| Mar 27 2024 | 23.65 | -1.17 | -4.71% | 24.75 | 30.33 | 23.00 | 10,675.00 |
| Mar 26 2024 | 24.82 | -1.66 | -6.27% | 26.54 | 27.00 | 23.60 | 11,106.00 |
| Mar 25 2024 | 26.48 | 0.820 | 3.20% | 25.78 | 27.19 | 25.05 | 17,612.00 |
| Mar 24 2024 | 25.66 | 0.640 | 2.56% | 25.22 | 26.06 | 24.71 | 8,920.00 |
| Mar 23 2024 | 25.02 | -0.120 | -0.48% | 25.34 | 26.84 | 23.51 | 7,304.00 |
| Mar 22 2024 | 25.14 | -0.940 | -3.60% | 26.34 | 26.47 | 24.54 | 7,908.00 |
| Mar 21 2024 | 26.08 | -1.44 | -5.23% | 27.57 | 28.00 | 25.74 | 7,689.00 |
| Mar 20 2024 | 27.52 | 0.550 | 2.04% | 26.91 | 27.94 | 25.50 | 8,040.00 |
| Mar 19 2024 | 26.97 | -3.40 | -11.20% | 30.37 | 30.79 | 26.68 | 10,059.00 |
| Mar 18 2024 | 30.37 | 2.21 | 7.85% | 28.40 | 31.72 | 27.85 | 14,849.00 |
| Mar 17 2024 | 28.16 | -0.130 | -0.46% | 28.68 | 29.44 | 27.30 | 8,883.00 |
| Mar 16 2024 | 28.29 | -2.34 | -7.64% | 30.70 | 30.98 | 28.05 | 8,136.00 |
| Mar 15 2024 | 30.63 | -2.99 | -8.89% | 34.16 | 34.98 | 29.25 | 17,767.00 |
| Mar 14 2024 | 33.62 | -0.180 | -0.53% | 33.92 | 38.21 | 31.10 | 7,833.00 |
| Mar 13 2024 | 33.80 | 4.64 | 15.91% | 29.16 | 35.00 | 28.80 | 10,944.00 |
| Mar 12 2024 | 29.16 | 1.10 | 3.92% | 28.40 | 29.63 | 27.40 | 8,667.00 |
| Mar 11 2024 | 28.06 | -0.620 | -2.16% | 28.70 | 29.79 | 27.22 | 19,716.00 |
| Mar 10 2024 | 28.68 | 6.73 | 30.66% | 21.97 | 30.00 | 21.78 | 12,803.00 |
| Mar 09 2024 | 21.95 | -0.090 | -0.41% | 21.88 | 22.88 | 21.28 | 10,465.00 |
