(NY: HAPI )

35.68 -0.59 (-1.64%)

Official Closing Price Updated: 8:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	35.93	35.93	35.65	35.68	8,363	-0.59(-1.64%)
Nov 14, 2024	36.38	36.42	36.24	36.27	50,243	-0.16(-0.43%)
Nov 13, 2024	36.54	36.55	36.43	36.43	3,231	-0.07(-0.20%)
Nov 12, 2024	36.45	36.53	36.37	36.50	3,079	-0.00(-0.00%)
Nov 11, 2024	36.60	36.60	36.50	36.50	582	+0.06(+0.18%)
Nov 08, 2024	36.44	36.52	36.42	36.44	30,633	+0.06(+0.16%)
Nov 07, 2024	36.25	36.41	36.25	36.38	15,316	+0.23(+0.64%)
Nov 06, 2024	35.88	36.16	35.88	36.15	8,377	+0.90(+2.55%)
Nov 05, 2024	35.14	35.27	35.14	35.25	39,702	+0.42(+1.22%)
Nov 04, 2024	34.93	34.95	34.82	34.82	2,055	-0.14(-0.41%)
Nov 01, 2024	35.11	35.11	34.97	34.97	1,598	+0.17(+0.49%)
Oct 31, 2024	35.07	35.07	34.79	34.80	2,268	-0.57(-1.61%)
Oct 30, 2024	35.54	35.59	35.37	35.37	1,832	-0.12(-0.34%)
Oct 29, 2024	35.54	35.57	35.49	35.49	2,668	+0.09(+0.24%)
Oct 28, 2024	35.50	35.50	35.41	35.41	21,092	+0.11(+0.32%)
Oct 25, 2024	35.48	35.48	35.29	35.29	389	-0.04(-0.11%)
Oct 24, 2024	35.35	35.35	35.26	35.33	14,638	+0.04(+0.12%)
Oct 23, 2024	35.52	35.52	35.25	35.29	694	-0.39(-1.10%)
Oct 22, 2024	35.57	35.68	35.57	35.68	6,707	+0.03(+0.09%)
Oct 21, 2024	35.65	35.70	35.48	35.65	1,050	-0.04(-0.11%)
Oct 18, 2024	35.66	35.69	35.66	35.69	277	+0.17(+0.47%)
Oct 17, 2024	35.63	35.63	35.51	35.52	1,168	+0.04(+0.12%)
Oct 16, 2024	35.36	35.48	35.36	35.48	9,648	+0.20(+0.56%)
Oct 15, 2024	35.42	35.42	35.28	35.28	295	-0.28(-0.78%)
Oct 14, 2024	35.60	35.68	35.54	35.56	2,749	+0.19(+0.54%)
Oct 11, 2024	35.35	35.37	35.35	35.37	416	+0.33(+0.94%)
Oct 10, 2024	34.97	35.05	34.97	35.04	1,365	-0.05(-0.15%)
Oct 09, 2024	34.88	35.09	34.88	35.09	1,388	+0.23(+0.67%)
Oct 08, 2024	34.86	34.86	34.86	34.86	137	+0.35(+1.02%)
Oct 07, 2024	34.62	34.62	34.51	34.51	425	-0.28(-0.81%)
Oct 04, 2024	34.65	34.79	34.65	34.79	297	+0.37(+1.07%)
Oct 03, 2024	34.35	34.42	34.35	34.42	911	-0.06(-0.18%)
Oct 02, 2024	34.47	34.48	34.47	34.48	255	+0.05(+0.14%)
Oct 01, 2024	35.44	35.44	34.42	34.43	1,919	-0.27(-0.79%)
Sep 30, 2024	34.71	34.71	34.71	34.71	201	+0.07(+0.21%)
Sep 27, 2024	34.63	34.64	34.63	34.63	800	-0.06(-0.17%)
Sep 26, 2024	34.68	34.69	34.65	34.69	1,388	+0.14(+0.40%)
Sep 25, 2024	34.55	34.55	34.55	34.55	75	-0.08(-0.22%)
Sep 24, 2024	34.63	34.63	34.57	34.63	690	+0.14(+0.41%)
Sep 23, 2024	34.44	34.51	34.44	34.49	747	+0.06(+0.19%)
Sep 20, 2024	34.44	34.44	34.42	34.42	1,276	-0.01(-0.03%)
Sep 19, 2024	34.48	34.48	34.44	34.44	308	+0.56(+1.67%)
Sep 18, 2024	34.13	34.13	33.87	33.87	1,303	-0.07(-0.19%)
Sep 17, 2024	34.00	34.10	33.94	33.94	2,063	+0.04(+0.11%)
Sep 16, 2024	33.82	33.90	33.76	33.90	3,544	+0.08(+0.24%)
Sep 13, 2024	33.78	33.82	33.74	33.82	1,550	+0.18(+0.53%)
Sep 12, 2024	33.41	33.67	33.41	33.64	2,790	+0.27(+0.80%)
Sep 11, 2024	33.06	33.37	33.06	33.37	1,788	+0.42(+1.29%)
Sep 10, 2024	32.84	32.95	32.84	32.95	383	+0.08(+0.23%)
Sep 09, 2024	32.86	32.91	32.77	32.87	3,330	+0.39(+1.20%)
Sep 06, 2024	32.98	32.99	32.48	32.48	1,160	-0.55(-1.66%)
Sep 05, 2024	33.17	33.17	32.97	33.03	2,377	-0.14(-0.43%)
Sep 04, 2024	33.39	33.39	33.11	33.17	1,634	-0.01(-0.02%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.