HAPI Historical Data

HAPI Page 27
Download
Date Close Price change Market cap Trading volume
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
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