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

Hpq Silicon Inc (OP: HPQFF )

0.1703 +0.0007 (+0.41%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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 (%)
May 31, 2022 0.3712 0.3883 0.3492 0.3500 47,344 -0.02(-5.12%)
May 27, 2022 0.3718 0.3974 0.3639 0.3689 126,823 +0.01(+2.47%)
May 26, 2022 0.3300 0.3600 0.3185 0.3600 18,156 +0.04(+12.96%)
May 25, 2022 0.3200 0.3200 0.3165 0.3187 18,723 +0.01(+1.82%)
May 24, 2022 0.3360 0.3555 0.3130 0.3130 45,817 -0.03(-7.70%)
May 23, 2022 0.3025 0.3500 0.3025 0.3391 1,950 -0.00(-0.26%)
May 20, 2022 0.3600 0.3710 0.3400 0.3400 32,087 +0.00(+0.86%)
May 19, 2022 0.3070 0.3569 0.3070 0.3371 70,639 +0.03(+10.52%)
May 18, 2022 0.2989 0.3164 0.2989 0.3050 18,621 +0.00(+1.13%)
May 17, 2022 0.2944 0.3016 0.2944 0.3016 56,955 +0.02(+5.49%)
May 16, 2022 0.2780 0.3221 0.2780 0.2859 42,399 -0.01(-2.99%)
May 13, 2022 0.3041 0.3041 0.2947 0.2947 14,631 +0.02(+9.15%)
May 12, 2022 0.2762 0.2772 0.2647 0.2700 55,558 -0.03(-10.00%)
May 11, 2022 0.3227 0.3285 0.2997 0.3000 57,566 -0.01(-2.34%)
May 10, 2022 0.3249 0.3346 0.2963 0.3072 56,680 -0.01(-4.09%)
May 09, 2022 0.3408 0.3408 0.3127 0.3203 37,698 -0.02(-4.90%)
May 06, 2022 0.3600 0.3622 0.3368 0.3368 15,475 -0.03(-8.18%)
May 05, 2022 0.3771 0.3800 0.3656 0.3668 5,660 -0.01(-2.73%)
May 04, 2022 0.3950 0.3950 0.3740 0.3771 11,856 -0.01(-2.33%)
May 03, 2022 0.3894 0.4259 0.3700 0.3861 22,206 +0.01(+3.37%)
May 02, 2022 0.3673 0.3849 0.3658 0.3735 147,961 +0.02(+5.75%)
Apr 29, 2022 0.3655 0.3730 0.3532 0.3532 12,090 -0.01(-1.94%)
Apr 28, 2022 0.3572 0.3663 0.3572 0.3602 7,555 +0.02(+4.77%)
Apr 27, 2022 0.3530 0.3530 0.3276 0.3438 33,736 +0.01(+3.74%)
Apr 26, 2022 0.3339 0.3402 0.3300 0.3314 4,490 -0.00(-0.72%)
Apr 25, 2022 0.3300 0.3386 0.3200 0.3338 117,639 -0.01(-1.82%)
Apr 22, 2022 0.3431 0.3433 0.3400 0.3400 5,360 -0.01(-2.88%)
Apr 21, 2022 0.3750 0.3791 0.3413 0.3501 27,045 -0.03(-7.84%)
Apr 20, 2022 0.3664 0.3848 0.3664 0.3799 4,157 +0.01(+3.12%)
Apr 19, 2022 0.3700 0.3794 0.3648 0.3684 34,135 -0.01(-1.71%)
Apr 18, 2022 0.3773 0.3780 0.3621 0.3748 127,006 -0.01(-1.88%)
Apr 14, 2022 0.3842 0.3942 0.3775 0.3820 18,950 -0.00(-0.55%)
Apr 13, 2022 0.4280 0.4280 0.3792 0.3841 118,991 -0.01(-2.51%)
Apr 12, 2022 0.4020 0.4126 0.3934 0.3940 24,580 -0.01(-1.77%)
Apr 11, 2022 0.4162 0.4162 0.3975 0.4011 26,200 -0.01(-3.14%)
Apr 08, 2022 0.4083 0.4241 0.3944 0.4141 34,140 +0.01(+2.35%)
Apr 07, 2022 0.3998 0.4145 0.3900 0.4046 83,934 -0.01(-2.51%)
Apr 06, 2022 0.3827 0.4150 0.3762 0.4150 7,635 +0.03(+9.18%)
Apr 05, 2022 0.4300 0.4420 0.3683 0.3801 112,358 -0.04(-9.78%)
Apr 04, 2022 0.3900 0.4375 0.3868 0.4213 38,818 +0.05(+13.44%)
Apr 01, 2022 0.3900 0.3920 0.3701 0.3714 145,031 -0.05(-11.55%)
Mar 31, 2022 0.4658 0.4658 0.4199 0.4199 103,290 -0.05(-11.41%)
Mar 30, 2022 0.5000 0.5000 0.4560 0.4740 80,110 -0.02(-3.27%)
Mar 29, 2022 0.4205 0.4900 0.4205 0.4900 92,449 +0.06(+13.95%)
Mar 28, 2022 0.4330 0.4330 0.3907 0.4300 53,882 +0.02(+6.15%)
Mar 25, 2022 0.4080 0.4105 0.3895 0.4051 17,660 +0.02(+3.87%)
Mar 24, 2022 0.3717 0.4038 0.3717 0.3900 37,226 +0.01(+2.63%)
Mar 23, 2022 0.3939 0.3982 0.3781 0.3800 27,189 -0.03(-6.29%)
Mar 22, 2022 0.3555 0.4189 0.3498 0.4055 148,770 +0.04(+11.31%)
Mar 21, 2022 0.3035 0.3643 0.3000 0.3643 58,476 +0.08(+26.36%)
Mar 18, 2022 0.2651 0.2922 0.2618 0.2883 39,684 +0.03(+11.83%)
Mar 17, 2022 0.2380 0.2613 0.2380 0.2578 24,160 +0.01(+3.12%)
Mar 16, 2022 0.2450 0.2524 0.2450 0.2500 14,119 +0.02(+7.81%)
Mar 15, 2022 0.2282 0.2323 0.2251 0.2319 7,660 +0.01(+2.47%)
Mar 14, 2022 0.2300 0.2443 0.2263 0.2263 42,304 -0.01(-5.71%)
Mar 11, 2022 0.2488 0.2488 0.2396 0.2400 11,954 -0.01(-4.38%)
Mar 10, 2022 0.2622 0.2685 0.2410 0.2510 86,528 -0.00(-0.71%)
Mar 09, 2022 0.2485 0.2840 0.2485 0.2528 88,176 +0.02(+9.63%)
Mar 08, 2022 0.2270 0.2392 0.2256 0.2306 27,720 -0.01(-3.64%)
Mar 07, 2022 0.2490 0.2502 0.2253 0.2393 33,344 -0.01(-5.68%)
Mar 04, 2022 0.2616 0.2649 0.2502 0.2537 39,624 -0.02(-5.76%)
Mar 03, 2022 0.2651 0.2705 0.2622 0.2692 20,729 -0.01(-2.11%)
Mar 02, 2022 0.2725 0.2900 0.2686 0.2750 31,656 -0.01(-2.59%)
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.