Register to chat with like-minded investors on our interactive forums.
HAPV3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 4.15 | -0.11 | -2.58% | 4.32 | 4.37 | 4.14 | 91,179,500 |
| May 27 2024 | 4.26 | 0.01 | 0.24% | 4.27 | 4.30 | 4.20 | 25,256,100 |
| May 24 2024 | 4.25 | 0.02 | 0.47% | 4.25 | 4.34 | 4.23 | 38,000,700 |
| May 23 2024 | 4.23 | -0.14 | -3.20% | 4.39 | 4.44 | 4.22 | 66,219,700 |
| May 22 2024 | 4.37 | -0.11 | -2.46% | 4.51 | 4.54 | 4.37 | 93,508,200 |
| May 21 2024 | 4.48 | -0.08 | -1.75% | 4.56 | 4.59 | 4.45 | 67,081,600 |
| May 20 2024 | 4.56 | 0.05 | 1.11% | 4.50 | 4.67 | 4.50 | 95,658,900 |
| May 17 2024 | 4.51 | 0.00 | 0.00% | 4.49 | 4.59 | 4.49 | 82,334,000 |
| May 16 2024 | 4.51 | 0.10 | 2.27% | 4.44 | 4.53 | 4.36 | 67,044,300 |
| May 15 2024 | 4.41 | -0.04 | -0.90% | 4.49 | 4.57 | 4.39 | 59,540,100 |
| May 14 2024 | 4.45 | 0.41 | 10.15% | 4.31 | 4.49 | 4.26 | 222,798,300 |
| May 13 2024 | 4.04 | -0.01 | -0.25% | 4.05 | 4.12 | 4.02 | 60,063,200 |
| May 10 2024 | 4.05 | -0.06 | -1.46% | 4.07 | 4.14 | 3.96 | 102,814,200 |
| May 09 2024 | 4.11 | 0.00 | 0.00% | 4.04 | 4.15 | 4.00 | 98,791,500 |
| May 08 2024 | 4.11 | 0.06 | 1.48% | 4.06 | 4.14 | 4.02 | 96,699,900 |
| May 07 2024 | 4.05 | 0.16 | 4.11% | 3.95 | 4.14 | 3.95 | 106,128,600 |
| May 06 2024 | 3.89 | 0.04 | 1.04% | 3.86 | 3.96 | 3.85 | 45,188,200 |
| May 03 2024 | 3.85 | 0.13 | 3.49% | 3.82 | 3.89 | 3.80 | 49,295,700 |
| May 02 2024 | 3.72 | 0.04 | 1.09% | 3.77 | 3.83 | 3.72 | 64,792,500 |
| Apr 30 2024 | 3.68 | -0.14 | -3.66% | 3.79 | 3.82 | 3.68 | 30,447,400 |
| Apr 29 2024 | 3.82 | 0.04 | 1.06% | 3.76 | 3.91 | 3.76 | 36,460,300 |
| Apr 26 2024 | 3.78 | 0.17 | 4.71% | 3.64 | 3.82 | 3.63 | 40,148,800 |
| Apr 25 2024 | 3.61 | 0.00 | 0.00% | 3.60 | 3.63 | 3.49 | 71,910,900 |
| Apr 24 2024 | 3.61 | -0.03 | -0.82% | 3.62 | 3.71 | 3.60 | 48,524,200 |
| Apr 23 2024 | 3.64 | -0.01 | -0.27% | 3.61 | 3.66 | 3.54 | 49,041,900 |
| Apr 22 2024 | 3.65 | 0.05 | 1.39% | 3.62 | 3.68 | 3.58 | 47,901,000 |
| Apr 19 2024 | 3.60 | 0.11 | 3.15% | 3.50 | 3.68 | 3.50 | 75,416,300 |
| Apr 18 2024 | 3.49 | -0.05 | -1.41% | 3.54 | 3.62 | 3.45 | 98,191,000 |
| Apr 17 2024 | 3.54 | -0.05 | -1.39% | 3.62 | 3.65 | 3.53 | 91,066,700 |
| Apr 16 2024 | 3.59 | -0.15 | -4.01% | 3.66 | 3.67 | 3.56 | 129,672,400 |
| Apr 15 2024 | 3.74 | -0.12 | -3.11% | 3.89 | 3.93 | 3.70 | 98,356,000 |
| Apr 12 2024 | 3.86 | -0.09 | -2.28% | 3.96 | 3.96 | 3.83 | 76,037,300 |
| Apr 11 2024 | 3.95 | 0.03 | 0.77% | 3.94 | 4.04 | 3.86 | 73,996,600 |
| Apr 10 2024 | 3.92 | -0.15 | -3.69% | 4.04 | 4.05 | 3.91 | 81,840,100 |
| Apr 09 2024 | 4.07 | 0.05 | 1.24% | 4.03 | 4.16 | 4.00 | 75,532,600 |
| Apr 08 2024 | 4.02 | 0.06 | 1.52% | 3.98 | 4.06 | 3.93 | 38,745,700 |
| Apr 05 2024 | 3.96 | -0.04 | -1.00% | 4.05 | 4.14 | 3.94 | 63,425,000 |
| Apr 04 2024 | 4.00 | 0.14 | 3.63% | 3.90 | 4.10 | 3.88 | 92,872,300 |
| Apr 03 2024 | 3.86 | -0.04 | -1.03% | 3.87 | 3.92 | 3.75 | 67,051,300 |
| Apr 02 2024 | 3.90 | -0.04 | -1.02% | 3.91 | 3.94 | 3.77 | 58,280,400 |
| Apr 01 2024 | 3.94 | 0.25 | 6.78% | 3.83 | 3.95 | 3.66 | 131,746,300 |
| Mar 28 2024 | 3.69 | -0.09 | -2.38% | 3.71 | 3.81 | 3.65 | 86,258,100 |
| Mar 27 2024 | 3.78 | 0.00 | 0.00% | 3.79 | 3.81 | 3.67 | 60,163,500 |
| Mar 26 2024 | 3.78 | -0.06 | -1.56% | 3.82 | 3.84 | 3.76 | 27,301,600 |
| Mar 25 2024 | 3.84 | -0.05 | -1.29% | 3.90 | 3.93 | 3.80 | 34,239,100 |
| Mar 22 2024 | 3.89 | 0.00 | 0.00% | 3.88 | 3.93 | 3.84 | 17,162,500 |
| Mar 21 2024 | 3.89 | -0.08 | -2.02% | 3.95 | 4.02 | 3.88 | 34,246,700 |
| Mar 20 2024 | 3.97 | 0.14 | 3.66% | 3.84 | 3.98 | 3.82 | 44,155,700 |
| Mar 19 2024 | 3.83 | -0.03 | -0.78% | 3.86 | 3.88 | 3.74 | 33,483,200 |
| Mar 18 2024 | 3.86 | 0.05 | 1.31% | 3.85 | 3.91 | 3.83 | 21,018,600 |
| Mar 15 2024 | 3.81 | -0.05 | -1.30% | 3.87 | 3.88 | 3.80 | 28,483,400 |
| Mar 14 2024 | 3.86 | -0.02 | -0.52% | 3.87 | 3.92 | 3.81 | 23,331,300 |
| Mar 13 2024 | 3.88 | -0.03 | -0.77% | 3.88 | 3.95 | 3.85 | 40,786,900 |
| Mar 12 2024 | 3.91 | 0.07 | 1.82% | 3.87 | 3.98 | 3.80 | 69,345,900 |
| Mar 11 2024 | 3.84 | -0.04 | -1.03% | 3.84 | 3.94 | 3.81 | 52,393,700 |
| Mar 08 2024 | 3.88 | 0.07 | 1.84% | 3.72 | 4.00 | 3.71 | 69,257,900 |
| Mar 07 2024 | 3.81 | 0.03 | 0.79% | 3.76 | 3.86 | 3.74 | 36,634,100 |
| Mar 06 2024 | 3.78 | 0.03 | 0.80% | 3.77 | 3.88 | 3.70 | 81,506,700 |
| Mar 05 2024 | 3.75 | 0.15 | 4.17% | 3.72 | 3.82 | 3.66 | 99,817,800 |
| Mar 04 2024 | 3.60 | -0.12 | -3.23% | 3.70 | 3.75 | 3.60 | 46,766,100 |
| Mar 01 2024 | 3.72 | 0.05 | 1.36% | 3.67 | 3.74 | 3.59 | 37,057,100 |
| Feb 29 2024 | 3.67 | -0.12 | -3.17% | 3.75 | 3.77 | 3.64 | 55,807,200 |
