HAPI Historical Data

HAPI Page 26
Download
Date Close Price change Market cap Trading volume
Nov 18, 2022 $ 9.49
+1.15%
$ 3.45 billion $ 776,659
Nov 17, 2022 $ 9.38
+0.88%
$ 3.41 billion $ 815,947
Nov 16, 2022 $ 9.3
-3.74%
$ 3.37 billion $ 866,315
Nov 15, 2022 $ 9.64
+1.81%
$ 3.5 billion $ 879,696
Nov 14, 2022 $ 9.44
+3.00%
$ 3.43 billion $ 827,458
Nov 13, 2022 $ 9.16
-0.70%
$ 3.33 billion $ 877,669
Nov 12, 2022 $ 9.23
-6.43%
$ 3.35 billion $ 726,871
Nov 11, 2022 $ 9.86
-10.43%
$ 3.58 billion $ 760,011
Nov 10, 2022 $ 11.01
+13.11%
$ 4 billion $ 676,243
Nov 9, 2022 $ 9.75
-20.77%
$ 3.53 billion $ 751,117
Nov 8, 2022 $ 12.31
-12.95%
$ 4.45 billion $ 671,175
Nov 7, 2022 $ 14.13
-3.54%
$ 5.09 billion $ 918,650
Nov 6, 2022 $ 14.64
-6.86%
$ 5.27 billion $ 967,440
Nov 5, 2022 $ 15.72
-3.09%
$ 5.65 billion $ 990,384
Nov 4, 2022 $ 16.22
+0.62%
$ 5.84 billion $ 2.75 million
Nov 3, 2022 $ 16.18
+10.52%
$ 5.83 billion $ 823,677
Nov 2, 2022 $ 14.64
-0.91%
$ 5.26 billion $ 1.1 million
Nov 1, 2022 $ 14.77
-1.64%
$ 1.65 million $ 895,864
Oct 31, 2022 $ 15.02
-1.58%
$ 1.67 million $ 747,655
Oct 30, 2022 $ 15.27
+14.08%
$ 1.7 million $ 2.19 million
Oct 29, 2022 $ 13.28
+21.80%
$ 1.48 million $ 1.13 million
Oct 28, 2022 $ 10.91
+9.13%
$ 1.22 million $ 536,202
Oct 27, 2022 $ 9.99
-2.57%
$ 1.11 million $ 307,197
Oct 26, 2022 $ 10.26
+0.50%
$ 1.14 million $ 471,938
Oct 25, 2022 $ 10.21
+6.00%
$ 1.14 million $ 751,804
Oct 24, 2022 $ 9.63
+4.57%
$ 5.66 million $ 385,541
Oct 23, 2022 $ 9.21
+6.64%
$ 1.03 million $ 639,387
Oct 22, 2022 $ 8.65
-3.71%
$ 963,710 $ 557,796
Oct 21, 2022 $ 8.99
+0.97%
$ 5.28 million $ 662,844
Oct 20, 2022 $ 8.86
-3.56%
$ 5.2 million $ 542,342
Oct 19, 2022 $ 9.18
+24.40%
$ 5.39 million $ 791,173
Oct 18, 2022 $ 7.38
+5.50%
$ 4.34 million $ 474,982
Oct 17, 2022 $ 7
+0.83%
$ 780,067 $ 658,610
Oct 16, 2022 $ 6.94
+1.35%
$ 4.07 million $ 644,266
Oct 15, 2022 $ 6.84
+1.18%
$ 4.02 million $ 704,235
Oct 14, 2022 $ 6.77
-1.75%
$ 3.98 million $ 745,174
Oct 13, 2022 $ 6.91
+1.22%
$ 4.06 million $ 184,257
Oct 12, 2022 $ 6.8
+0.72%
$ 3.99 million $ 221,765
Oct 11, 2022 $ 6.74
+0.28%
$ 3.96 million $ 45,786
Oct 10, 2022 $ 6.72
-3.93%
$ 749,218 $ 168,919
Oct 9, 2022 $ 7
+4.20%
$ 4.11 million $ 54,412
Oct 8, 2022 $ 6.72
+0.92%
$ 3.94 million $ 86,474
Oct 7, 2022 $ 6.65
-2.95%
$ 3.91 million $ 44,937
Oct 6, 2022 $ 6.86
+3.18%
$ 4.03 million $ 239,540
Oct 5, 2022 $ 6.64
-1.70%
$ 3.9 million $ 103,581
Oct 4, 2022 $ 6.76
-2.70%
$ 3.97 million $ 96,726
Oct 3, 2022 $ 6.94
-0.27%
$ 4.08 million $ 184,816
Oct 2, 2022 $ 6.96
+6.54%
$ 4.09 million $ 166,244
Oct 1, 2022 $ 6.53
+0.09%
$ 3.84 million $ 123,449
Sep 30, 2022 $ 6.53
+8.85%
$ 3.84 million $ 57,043