Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Highest Performances Holdings Inc. - American Depository Shares (NQ: HPH )

0.6810 -0.0493 (-6.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2024 0.6600 0.7700 0.6234 0.7303 167,973 +0.12(+18.81%)
Sep 18, 2024 0.5596 0.6200 0.5596 0.6147 48,472 +0.04(+6.55%)
Sep 17, 2024 0.5830 0.6600 0.5022 0.5769 235,180 -0.02(-4.01%)
Sep 16, 2024 0.8579 0.8579 0.4908 0.6010 466,822 -0.25(-29.29%)
Sep 13, 2024 0.9400 1.050 0.7900 0.8500 49,686 -0.08(-8.60%)
Sep 12, 2024 1.080 1.080 0.9078 0.9300 113,520 -0.09(-8.82%)
Sep 11, 2024 1.200 1.320 0.8628 1.020 91,309 -0.23(-18.40%)
Sep 10, 2024 1.480 1.550 1.250 1.250 13,873 -0.18(-12.59%)
Sep 09, 2024 1.480 1.490 1.350 1.430 12,501 -0.06(-4.03%)
Sep 06, 2024 1.540 1.565 1.400 1.490 17,508 -0.08(-5.10%)
Sep 05, 2024 1.610 1.670 1.540 1.570 5,088 +0.01(+0.64%)
Sep 04, 2024 2.040 2.050 1.250 1.560 99,085 -0.42(-21.21%)
Sep 03, 2024 1.870 2.000 1.850 1.980 24,671 +0.10(+5.48%)
Aug 30, 2024 1.940 1.964 1.840 1.877 7,647 +0.06(+3.14%)
Aug 29, 2024 1.940 1.990 1.820 1.820 9,796 +0.01(+0.55%)
Aug 28, 2024 1.920 1.920 1.762 1.810 6,512 -0.09(-4.74%)
Aug 27, 2024 1.950 1.970 1.810 1.900 11,217 -0.06(-3.06%)
Aug 26, 2024 2.050 2.049 1.912 1.960 6,294 -0.07(-3.45%)
Aug 23, 2024 2.070 2.070 1.960 2.030 15,609 +0.05(+2.53%)
Aug 22, 2024 2.200 2.200 1.840 1.980 28,032 -0.16(-7.43%)
Aug 21, 2024 2.520 2.520 2.100 2.139 115,830 -0.35(-14.10%)
Aug 20, 2024 2.430 2.900 2.400 2.490 48,109 +0.03(+1.22%)
Aug 19, 2024 2.160 3.450 2.060 2.460 272,214 +0.41(+20.00%)
Aug 16, 2024 2.070 2.150 1.760 2.050 22,377 +0.11(+5.67%)
Aug 15, 2024 1.790 2.090 1.790 1.940 19,289 +0.24(+14.12%)
Aug 14, 2024 1.950 2.000 1.700 1.700 17,224 -0.25(-12.82%)
Aug 13, 2024 2.060 2.368 1.900 1.950 8,586 +0.05(+2.63%)
Aug 12, 2024 2.150 2.160 1.890 1.900 17,055 -0.30(-13.58%)
Aug 09, 2024 2.410 2.500 2.170 2.199 18,949 -0.30(-12.06%)
Aug 08, 2024 2.700 2.850 2.470 2.500 16,921 -0.24(-8.76%)
Aug 07, 2024 2.900 3.100 2.732 2.740 22,130 -0.18(-6.16%)
Aug 06, 2024 3.100 3.100 2.920 2.920 28,599 -0.14(-4.58%)
Aug 05, 2024 3.400 3.538 3.035 3.060 21,819 -0.49(-13.80%)
Aug 02, 2024 3.800 3.800 3.425 3.550 31,740 -0.45(-11.25%)
Aug 01, 2024 4.180 4.240 3.850 4.000 20,805 -0.35(-8.00%)
Jul 31, 2024 4.660 4.700 4.310 4.348 18,258 -0.45(-9.42%)
Jul 30, 2024 5.150 5.280 4.600 4.800 37,732 -0.38(-7.34%)
Jul 29, 2024 5.310 5.310 5.060 5.180 24,109 -0.02(-0.38%)
Jul 26, 2024 5.070 5.380 5.020 5.200 35,655 +0.00(+0.00%)
Jul 25, 2024 5.220 5.880 5.080 5.200 34,646 +0.13(+2.56%)
Jul 24, 2024 5.660 5.820 5.070 5.070 28,493 -0.45(-8.15%)
Jul 23, 2024 5.650 5.830 5.520 5.520 14,759 -0.23(-4.00%)
Jul 22, 2024 5.770 5.850 5.590 5.750 19,333 -0.09(-1.54%)
Jul 19, 2024 5.610 5.860 5.610 5.840 9,234 +0.13(+2.28%)
Jul 18, 2024 5.730 5.970 5.670 5.710 22,516 -0.04(-0.70%)
Jul 17, 2024 6.160 6.160 5.750 5.750 20,639 -0.16(-2.71%)
Jul 16, 2024 5.840 6.100 5.805 5.910 20,490 -0.09(-1.50%)
Jul 15, 2024 5.720 6.290 5.620 6.000 47,275 +0.22(+3.81%)
Jul 12, 2024 5.900 6.340 5.780 5.780 16,920 -0.12(-2.03%)
Jul 11, 2024 5.930 6.410 5.890 5.900 28,500 +0.00(+0.00%)
Jul 10, 2024 6.050 6.490 5.900 5.900 34,939 +0.05(+0.85%)
Jul 09, 2024 6.130 6.180 5.830 5.850 4,984 -0.30(-4.88%)
Jul 08, 2024 6.350 6.475 6.000 6.150 21,704 -0.25(-3.91%)
Jul 05, 2024 6.500 7.187 6.125 6.400 43,557 +0.05(+0.79%)
Jul 03, 2024 6.850 6.850 6.200 6.350 22,253 -0.20(-3.05%)
Jul 02, 2024 6.550 7.000 6.100 6.550 26,609 -0.10(-1.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.