HAPI Historical Data

HAPI Page 25
Download
Date Close Price change Market cap Trading volume
Jan 7, 2023 $ 20.64
-1.82%
$ 7.51 billion $ 658,756
Jan 6, 2023 $ 21.12
+3.93%
$ 7.68 billion $ 682,325
Jan 5, 2023 $ 20.29
-3.97%
$ 7.38 billion $ 699,796
Jan 4, 2023 $ 21.13
+16.48%
$ 7.69 billion $ 909,904
Jan 3, 2023 $ 18.18
-1.33%
$ 6.62 billion $ 729,955
Jan 2, 2023 $ 18.51
-6.64%
$ 6.73 billion $ 811,180
Jan 1, 2023 $ 19.83
-12.34%
$ 7.21 billion $ 849,413
Dec 31, 2022 $ 22.52
+15.88%
$ 8.19 billion $ 1.28 million
Dec 30, 2022 $ 19.46
+30.51%
$ 7.08 billion $ 1.8 million
Dec 29, 2022 $ 14.91
+9.07%
$ 5.42 billion $ 962,131
Dec 28, 2022 $ 13.66
+5.55%
$ 4.97 billion $ 804,635
Dec 27, 2022 $ 12.94
-1.09%
$ 4.71 billion $ 833,106
Dec 26, 2022 $ 13.08
-6.02%
$ 4.76 billion $ 645,591
Dec 25, 2022 $ 13.88
-1.59%
$ 5.05 billion $ 654,672
Dec 24, 2022 $ 14.1
+10.58%
$ 5.13 billion $ 860,479
Dec 23, 2022 $ 12.75
+9.99%
$ 4.64 billion $ 611,738
Dec 22, 2022 $ 11.6
-1.66%
$ 4.22 billion $ 651,819
Dec 21, 2022 $ 11.79
-2.67%
$ 4.29 billion $ 592,798
Dec 20, 2022 $ 12.11
+8.60%
$ 4.41 billion $ 651,280
Dec 19, 2022 $ 11.15
+1.49%
$ 4.06 billion $ 653,603
Dec 18, 2022 $ 10.99
-3.02%
$ 4 billion $ 625,417
Dec 17, 2022 $ 11.34
+1.00%
$ 4.13 billion $ 832,427
Dec 16, 2022 $ 11.23
-5.33%
$ 4.09 billion $ 844,816
Dec 15, 2022 $ 11.86
-1.79%
$ 4.32 billion $ 610,364
Dec 14, 2022 $ 12.11
+0.43%
$ 4.41 billion $ 476,120
Dec 13, 2022 $ 12.06
+7.43%
$ 4.39 billion $ 583,203
Dec 12, 2022 $ 11.25
-5.50%
$ 4.09 billion $ 591,168
Dec 11, 2022 $ 11.92
-8.21%
$ 4.34 billion $ 959,637
Dec 10, 2022 $ 12.98
+3.23%
$ 4.72 billion $ 674,297
Dec 9, 2022 $ 12.52
+3.42%
$ 4.55 billion $ 655,193
Dec 8, 2022 $ 12.07
+2.42%
$ 4.39 billion $ 720,054
Dec 7, 2022 $ 11.79
+19.14%
$ 4.29 billion $ 954,404
Dec 6, 2022 $ 9.91
+10.10%
$ 3.61 billion $ 689,934
Dec 5, 2022 $ 8.97
+3.72%
$ 3.26 billion $ 657,832
Dec 4, 2022 $ 8.64
+1.70%
$ 3.14 billion $ 619,084
Dec 3, 2022 $ 8.49
+1.91%
$ 3.09 billion $ 649,889
Dec 2, 2022 $ 8.33
-1.72%
$ 3.03 billion $ 574,692
Dec 1, 2022 $ 8.45
-6.32%
$ 3.07 billion $ 611,107
Nov 30, 2022 $ 9.06
+9.04%
$ 3.3 billion $ 808,313
Nov 29, 2022 $ 8.3
-0.16%
$ 3.02 billion $ 617,171
Nov 28, 2022 $ 8.31
-5.55%
$ 3.02 billion $ 628,528
Nov 27, 2022 $ 8.8
+2.86%
$ 3.2 billion $ 666,248
Nov 26, 2022 $ 8.55
+6.52%
$ 3.11 billion $ 804,852
Nov 25, 2022 $ 8.03
+2.77%
$ 2.92 billion $ 656,195
Nov 24, 2022 $ 7.81
-5.62%
$ 2.84 billion $ 563,363
Nov 23, 2022 $ 8.29
+4.41%
$ 3.01 billion $ 699,549
Nov 22, 2022 $ 7.94
-1.79%
$ 2.9 billion $ 646,260
Nov 21, 2022 $ 8.08
-6.98%
$ 2.94 billion $ 630,436
Nov 20, 2022 $ 8.69
-3.97%
$ 3.16 billion $ 671,910
Nov 19, 2022 $ 9.07
-4.36%
$ 3.3 billion $ 649,624