Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/9/2023	-0.08 / -1.61%	4.98	4.98	4.82	4.90	4.88	4.90	72,700
10/6/2023	+0.03 / +0.61%	4.95	4.99	4.86	4.98	4.96	4.98	57,700
10/5/2023	+0.03 / +0.61%	4.92	4.97	4.76	4.95	4.91	4.95	70,100
10/4/2023	+0.19 / +4.02%	4.73	4.95	4.73	4.92	4.85	4.92	129,600
10/3/2023	-0.35 / -6.89%	5.08	5.08	4.73	4.73	4.84	4.73	217,300
10/2/2023	+0.13 / +2.63%	4.95	5.08	4.91	5.08	5.01	5.08	113,800
9/29/2023	+0.32 / +6.91%	4.74	4.95	4.70	4.95	4.92	4.95	428,200
9/28/2023	+0.03 / +0.65%	4.72	4.72	4.55	4.63	4.64	4.63	77,800
9/27/2023	+0.11 / +2.45%	4.53	4.71	4.45	4.60	4.51	4.60	244,300
9/26/2023	-0.32 / -6.65%	4.81	4.85	4.49	4.49	4.66	4.49	292,200
9/25/2023	-0.28 / -5.50%	5.05	5.15	4.81	4.81	5.00	4.81	232,700
9/22/2023	-0.04 / -0.78%	5.11	5.14	5.00	5.09	5.06	5.09	226,000
9/21/2023	-0.09 / -1.72%	5.22	5.22	5.13	5.13	5.15	5.13	159,500
9/20/2023	+0.05 / +0.97%	5.22	5.23	5.17	5.22	5.19	5.22	113,300
9/19/2023	-0.05 / -0.96%	5.20	5.23	5.11	5.17	5.15	5.17	109,500
9/18/2023	-0.05 / -0.95%	5.27	5.27	5.12	5.22	5.18	5.22	91,500
9/15/2023	+0.04 / +0.76%	5.30	5.30	5.21	5.27	5.26	5.27	67,300
9/14/2023	-0.09 / -1.69%	5.30	5.32	5.21	5.23	5.25	5.23	146,600
9/13/2023	+0.06 / +1.14%	5.26	5.32	5.20	5.32	5.29	5.32	371,100
9/12/2023	-0.03 / -0.57%	5.34	5.34	5.24	5.26	5.27	5.26	185,200
9/11/2023	0.00 / 0.00%	5.30	5.40	5.25	5.29	5.33	5.29	280,000
9/8/2023	+0.01 / +0.19%	5.22	5.39	5.22	5.29	5.31	5.29	386,600
9/7/2023	+0.06 / +1.15%	5.25	5.30	5.20	5.28	5.24	5.28	300,700
9/6/2023	+0.01 / +0.19%	5.21	5.24	5.15	5.22	5.20	5.22	185,000
9/5/2023	+0.05 / +0.97%	5.13	5.25	5.13	5.21	5.19	5.21	118,200
8/31/2023	+0.02 / +0.39%	5.19	5.20	5.14	5.16	5.16	5.16	168,800
8/30/2023	-0.04 / -0.77%	5.18	5.20	5.11	5.14	5.14	5.14	119,100
8/29/2023	-0.02 / -0.38%	5.20	5.26	5.12	5.18	5.18	5.18	159,100
8/28/2023	+0.08 / +1.56%	5.12	5.25	5.12	5.20	5.16	5.20	116,900
8/25/2023	+0.01 / +0.20%	5.11	5.15	5.09	5.12	5.11	5.12	221,600

<<Previous 30 days Next 30 days>>

HAP News

21/08	HAP: Contributing additional capital in Green Hospital JSC
15/08	HAP: Change in the Business Registration Certificate
02/08	HAP: Report insider transaction
19/07	HAP: Notification affiliated person trade
27/05	HAP: 2024 AGM resolution