Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hpq Silicon Inc (OP: HPQFF )

0.1558 -0.0052 (-3.23%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 31, 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 (%)
Jan 31, 2022 0.3169 0.3450 0.3164 0.3380 23,523 +0.02(+5.99%)
Jan 28, 2022 0.3329 0.3434 0.3128 0.3189 160,014 -0.01(-3.13%)
Jan 27, 2022 0.3400 0.3500 0.3209 0.3292 147,574 -0.03(-7.22%)
Jan 26, 2022 0.3475 0.3634 0.3475 0.3548 980 -0.00(-0.78%)
Jan 25, 2022 0.3001 0.3576 0.3001 0.3576 161,603 +0.00(+1.19%)
Jan 24, 2022 0.3770 0.3770 0.3300 0.3534 100,414 -0.02(-4.10%)
Jan 21, 2022 0.3807 0.3970 0.3649 0.3685 18,438 -0.01(-3.89%)
Jan 20, 2022 0.3939 0.3989 0.3802 0.3834 37,380 -0.01(-1.69%)
Jan 19, 2022 0.4000 0.4042 0.3900 0.3900 37,224 -0.01(-2.50%)
Jan 18, 2022 0.4000 0.4205 0.4000 0.4000 115,507 +0.00(+0.23%)
Jan 14, 2022 0.3991 0 +0.00(+1.01%)
Jan 13, 2022 0.4100 0.4122 0.3951 0.3951 16,700 +0.01(+1.65%)
Jan 12, 2022 0.4420 0.4420 0.3887 0.3887 55,664 -0.01(-1.57%)
Jan 11, 2022 0.3723 0.4018 0.3716 0.3949 119,813 +0.02(+5.59%)
Jan 10, 2022 0.3700 0.3974 0.3650 0.3740 49,667 -0.02(-5.39%)
Jan 07, 2022 0.4200 0.4200 0.3831 0.3953 21,465 -0.01(-2.01%)
Jan 06, 2022 0.4085 0.4245 0.3900 0.4034 225,675 -0.01(-2.91%)
Jan 05, 2022 0.4100 0.4331 0.4000 0.4155 28,975 +0.04(+9.40%)
Jan 04, 2022 0.3800 0.3869 0.3774 0.3798 16,605 +0.01(+2.65%)
Jan 03, 2022 0.3717 0.4000 0.3600 0.3700 24,844 +0.01(+3.85%)
Dec 31, 2021 0.3676 0.3792 0.3560 0.3563 122,725 -0.01(-2.09%)
Dec 30, 2021 0.3800 0.3851 0.3614 0.3639 179,566 -0.02(-4.94%)
Dec 29, 2021 0.3830 0.3885 0.3635 0.3828 60,860 +0.02(+6.33%)
Dec 28, 2021 0.4000 0.4000 0.3600 0.3600 18,083 -0.03(-6.93%)
Dec 27, 2021 0.3480 0.4010 0.3430 0.3868 239,951 +0.04(+10.51%)
Dec 23, 2021 0.3580 0.3580 0.3450 0.3500 26,940 +0.00(+0.57%)
Dec 22, 2021 0.3463 0.3500 0.3377 0.3480 86,972 +0.01(+2.62%)
Dec 21, 2021 0.3282 0.3457 0.3282 0.3391 145,660 +0.01(+1.98%)
Dec 20, 2021 0.3415 0.3448 0.3324 0.3325 87,427 -0.01(-2.64%)
Dec 17, 2021 0.3600 0.3600 0.3392 0.3415 61,600 -0.02(-4.80%)
Dec 16, 2021 0.3394 0.3646 0.3394 0.3587 30,698 +0.02(+5.69%)
Dec 15, 2021 0.3618 0.3648 0.3203 0.3394 390,782 -0.02(-6.19%)
Dec 14, 2021 0.3902 0.3902 0.3416 0.3618 206,315 -0.02(-6.39%)
Dec 13, 2021 0.3900 0.4000 0.3800 0.3865 98,906 -0.02(-3.86%)
Dec 10, 2021 0.4061 0.4100 0.3896 0.4020 181,972 -0.00(-1.11%)
Dec 09, 2021 0.4457 0.4457 0.4000 0.4065 31,516 -0.02(-5.24%)
Dec 08, 2021 0.4460 0.4460 0.4206 0.4290 15,968 -0.00(-0.23%)
Dec 07, 2021 0.4272 0.4395 0.4174 0.4300 40,479 +0.00(+0.73%)
Dec 06, 2021 0.4292 0.4300 0.4057 0.4269 55,481 +0.01(+3.54%)
Dec 03, 2021 0.4400 0.4400 0.4111 0.4123 47,799 -0.03(-6.42%)
Dec 02, 2021 0.4547 0.4547 0.4243 0.4406 40,188 +0.00(+0.14%)
Dec 01, 2021 0.4675 0.5000 0.4395 0.4400 65,336 -0.03(-5.88%)
Nov 30, 2021 0.4740 0.4740 0.4740 0.4675 59,333 -0.01(-2.95%)
Nov 29, 2021 0.4760 0.5012 0.4460 0.4817 26,228 +0.04(+8.25%)
Nov 26, 2021 0.4787 0.4787 0.4449 0.4450 73,825 -0.03(-7.04%)
Nov 24, 2021 0.4560 0.4848 0.4560 0.4787 68,360 +0.01(+1.76%)
Nov 23, 2021 0.4926 0.5078 0.4602 0.4704 83,933 -0.01(-1.30%)
Nov 22, 2021 0.4859 0.4859 0.4760 0.4766 12,973 -0.00(-0.71%)
Nov 19, 2021 0.4966 0.4966 0.4644 0.4800 28,688 +0.00(+0.23%)
Nov 18, 2021 0.4960 0.4792 0.4711 0.4789 102,602 -0.01(-2.27%)
Nov 17, 2021 0.5000 0.5100 0.4801 0.4900 61,990 -0.02(-3.98%)
Nov 16, 2021 0.5550 0.5558 0.5005 0.5103 48,521 -0.04(-7.02%)
Nov 15, 2021 0.5501 0.5750 0.5429 0.5488 116,199 +0.01(+1.39%)
Nov 12, 2021 0.5588 0.5700 0.5400 0.5413 136,687 +0.00(+0.24%)
Nov 11, 2021 0.5330 0.5483 0.5151 0.5400 36,617 +0.00(+0.19%)
Nov 09, 2021 0.4910 0.5472 0.4910 0.5390 185,839 +0.02(+3.65%)
Nov 08, 2021 0.5100 0.5204 0.5051 0.5200 24,935 +0.01(+2.32%)
Nov 05, 2021 0.5000 0.5111 0.4873 0.5082 611,596 +0.02(+3.71%)
Nov 04, 2021 0.4900 0.4931 0.4617 0.4900 252,155 +0.00(+0.35%)
Nov 03, 2021 0.4952 0.5100 0.4828 0.4883 98,774 -0.01(-2.30%)
Nov 02, 2021 0.4827 0.5048 0.4800 0.4998 26,284 +0.01(+1.17%)
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.