HAPI Historical USD Price
Daily close · Mar 21, 2021 → Jul 4, 2022Daily price history
Jun 3, 2022 → Jul 4, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-07-04 | $8.68 | $9.06 | $8.58 | $8.82 | $198,711.37 |
| 2022-07-03 | $8.33 | $8.86 | $8.22 | $8.60 | $223,383.91 |
| 2022-07-02 | $8.47 | $8.64 | $8.32 | $8.45 | $201,483.07 |
| 2022-07-01 | $8.74 | $9.09 | $8.48 | $8.59 | $290,077.25 |
| 2022-06-30 | $8.91 | $8.96 | $8.39 | $8.51 | $254,395.43 |
| 2022-06-29 | $9.98 | $10.03 | $8.65 | $8.91 | $431,703.35 |
| 2022-06-28 | $8.36 | $11.64 | $8.24 | $9.98 | $2.65M |
| 2022-06-27 | $8.44 | $8.44 | $7.97 | $8.33 | $294,580.78 |
| 2022-06-26 | $8.01 | $8.48 | $7.76 | $8.43 | $257,382.02 |
| 2022-06-25 | $7.81 | $8.10 | $7.70 | $7.99 | $220,940.64 |
| 2022-06-24 | $7.44 | $7.82 | $7.15 | $7.81 | $775,388.61 |
| 2022-06-23 | $6.68 | $7.51 | $6.68 | $7.51 | $195,323.50 |
| 2022-06-22 | $6.71 | $6.79 | $6.58 | $6.68 | $89,723.50 |
| 2022-06-21 | $6.55 | $6.83 | $6.38 | $6.71 | $76,863.47 |
| 2022-06-20 | $6.54 | $6.59 | $6.44 | $6.56 | $97,553.14 |
| 2022-06-17 | $6.36 | $6.78 | $6.36 | $6.76 | $99,061.65 |
| 2022-06-16 | $7.00 | $7.10 | $6.34 | $6.36 | $251,471.17 |
| 2022-06-15 | $6.62 | $7.11 | $5.92 | $6.97 | $535,441.43 |
| 2022-06-14 | $6.17 | $6.82 | $5.81 | $6.62 | $572,935.76 |
| 2022-06-13 | $6.92 | $6.92 | $5.67 | $6.17 | $372,991.12 |
| 2022-06-12 | $7.36 | $7.36 | $6.87 | $6.90 | $607,199.79 |
| 2022-06-11 | $7.95 | $8.01 | $7.24 | $7.36 | $1.54M |
| 2022-06-10 | $8.23 | $8.28 | $7.75 | $7.95 | $1.64M |
| 2022-06-09 | $8.02 | $8.36 | $7.90 | $8.20 | $1.77M |
| 2022-06-08 | $7.77 | $8.05 | $7.71 | $8.03 | $1.86M |
| 2022-06-07 | $7.02 | $8.36 | $6.91 | $7.79 | $1.67M |
| 2022-06-06 | $6.94 | $7.52 | $6.93 | $7.02 | $270,918.57 |
| 2022-06-05 | $7.10 | $7.13 | $6.92 | $6.94 | $105,874.65 |
| 2022-06-04 | $7.03 | $7.11 | $6.95 | $7.10 | $73,259.29 |
| 2022-06-03 | $7.04 | $7.16 | $6.85 | $7.07 | $106,710.23 |