HAPI Historical Data

HAPI Page 27
Download
Date Close Price change Market cap Trading volume
Sep 29, 2022 $ 6
-2.23%
$ 3.53 million $ 120,876
Sep 28, 2022 $ 6.14
-3.23%
$ 684,381 $ 144,681
Sep 27, 2022 $ 6.34
-4.13%
$ 3.73 million $ 127,448
Sep 26, 2022 $ 6.62
-0.76%
$ 737,654 $ 71,931
Sep 25, 2022 $ 6.67
+1.21%
$ 3.92 million $ 57,395
Sep 24, 2022 $ 6.59
-5.30%
$ 3.87 million $ 75,107
Sep 23, 2022 $ 6.96
-8.50%
$ 4.09 million $ 186,364
Sep 22, 2022 $ 7.6
+3.26%
$ 4.47 million $ 49,629
Sep 21, 2022 $ 7.36
-0.37%
$ -- $ 65,811
Sep 20, 2022 $ 7.39
-5.22%
$ 4.34 million $ 35,297
Sep 19, 2022 $ 7.8
-1.83%
$ 4.58 million $ 430,628
Sep 18, 2022 $ 7.95
-3.18%
$ 4.67 million $ 491,468
Sep 17, 2022 $ 8.21
+0.25%
$ 4.82 million $ 549,938
Sep 16, 2022 $ 8.19
+3.39%
$ 4.81 million $ 364,669
Sep 15, 2022 $ 7.92
-2.98%
$ 4.65 million $ 476,848
Sep 14, 2022 $ 8.16
+1.46%
$ 4.79 million $ 502,320
Sep 13, 2022 $ 8.04
-4.10%
$ 4.73 million $ 293,616
Sep 12, 2022 $ 8.39
-1.53%
$ 4.93 million $ 305,336
Sep 11, 2022 $ 8.52
-1.28%
$ 5 million $ 504,088
Sep 10, 2022 $ 8.63
+1.64%
$ 5.07 million $ 525,792
Sep 9, 2022 $ 8.49
+4.19%
$ 4.94 million $ 539,215
Sep 8, 2022 $ 8.15
+0.78%
$ 4.75 million $ 265,491
Sep 7, 2022 $ 8.09
-0.36%
$ 4.71 million $ 329,657
Sep 6, 2022 $ 8.12
+0.60%
$ 4.73 million $ 252,231
Sep 5, 2022 $ 8.07
-1.58%
$ 4.7 million $ 318,629
Sep 4, 2022 $ 8.2
-0.70%
$ 4.77 million $ 311,859
Sep 3, 2022 $ 8.25
+0.88%
$ 4.81 million $ 313,503
Sep 2, 2022 $ 8.18
-2.14%
$ 4.77 million $ 581,400
Sep 1, 2022 $ 8.36
-2.17%
$ 4.87 million $ 612,574
Aug 31, 2022 $ 8.55
-3.28%
$ 4.98 million $ 610,701
Aug 30, 2022 $ 8.84
-1.80%
$ 5.15 million $ 626,027
Aug 29, 2022 $ 9
-0.11%
$ 5.24 million $ 609,132
Aug 28, 2022 $ 9.01
-1.39%
$ 5.25 million $ 583,462
Aug 27, 2022 $ 9.14
-1.59%
$ 5.32 million $ 590,844
Aug 26, 2022 $ 9.31
-7.24%
$ 5.42 million $ 1.83 million
Aug 25, 2022 $ 10.05
-2.67%
$ 5.85 million $ 1.7 million
Aug 24, 2022 $ 10.32
-3.50%
$ 6.01 million $ 1.26 million
Aug 23, 2022 $ 10.7
+6.45%
$ 6.23 million $ 665,129
Aug 22, 2022 $ 10.05
-2.75%
$ 5.85 million $ 526,160
Aug 21, 2022 $ 10.33
+6.54%
$ 6.02 million $ 610,340
Aug 20, 2022 $ 9.7
+0.42%
$ 5.65 million $ 320,493
Aug 19, 2022 $ 9.66
-11.29%
$ 5.62 million $ 454,409
Aug 18, 2022 $ 10.89
+1.44%
$ 6.34 million $ 548,320
Aug 17, 2022 $ 10.73
-2.46%
$ 6.25 million $ 393,693
Aug 16, 2022 $ 11
-3.08%
$ 6.41 million $ 290,776
Aug 15, 2022 $ 11.35
+1.95%
$ 6.61 million $ 499,129
Aug 14, 2022 $ 11.14
-1.67%
$ 6.49 million $ 487,025
Aug 13, 2022 $ 11.33
-2.65%
$ 6.6 million $ 321,924
Aug 12, 2022 $ 11.63
+8.49%
$ 6.78 million $ 522,303
Aug 11, 2022 $ 10.72
+2.96%
$ 6.25 million $ 274,651