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

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

0.3300 +0.0086 (+2.68%)
Streaming Delayed Price Updated: 1:27 PM EST, Nov 25, 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 (%)
Nov 22, 2024 0.3100 0.3299 0.2955 0.3214 37,825 +0.01(+1.93%)
Nov 21, 2024 0.3100 0.3300 0.3010 0.3153 96,286 +0.01(+1.78%)
Nov 20, 2024 0.3011 0.3190 0.3010 0.3098 121,844 +0.00(+0.88%)
Nov 19, 2024 0.3200 0.3258 0.2620 0.3071 262,036 -0.02(-6.00%)
Nov 18, 2024 0.3300 0.3670 0.3250 0.3267 93,559 +0.00(+0.18%)
Nov 15, 2024 0.3590 0.3600 0.3201 0.3261 115,836 -0.01(-4.09%)
Nov 14, 2024 0.3160 0.3752 0.3160 0.3400 151,898 +0.01(+2.22%)
Nov 13, 2024 0.3056 0.3499 0.3056 0.3326 155,427 +0.02(+7.88%)
Nov 12, 2024 0.3050 0.3150 0.2620 0.3083 137,423 -0.01(-2.13%)
Nov 11, 2024 0.2995 0.3328 0.2995 0.3150 87,924 +0.02(+5.18%)
Nov 08, 2024 0.3160 0.3166 0.2900 0.2995 264,496 -0.02(-6.96%)
Nov 07, 2024 0.3353 0.3500 0.3200 0.3219 290,015 -0.02(-5.38%)
Nov 06, 2024 0.3703 0.3703 0.3200 0.3402 279,070 -0.04(-10.31%)
Nov 05, 2024 0.3800 0.3946 0.3721 0.3793 158,679 -0.01(-3.24%)
Nov 04, 2024 0.4184 0.4184 0.3886 0.3920 347,659 -0.05(-10.71%)
Nov 01, 2024 0.4000 0.4432 0.3950 0.4390 493,944 +0.01(+1.43%)
Oct 31, 2024 0.4487 0.4716 0.3600 0.4328 8,349,152 -0.12(-22.07%)
Oct 30, 2024 0.5596 0.5620 0.5088 0.5554 331,280 +0.03(+6.28%)
Oct 29, 2024 0.5500 0.5500 0.5101 0.5226 156,376 +0.00(+0.08%)
Oct 28, 2024 0.5810 0.5810 0.5222 0.5222 111,506 -0.03(-5.91%)
Oct 25, 2024 0.5650 0.6081 0.5368 0.5550 133,062 -0.02(-3.48%)
Oct 24, 2024 0.6437 0.6440 0.5512 0.5750 411,625 -0.10(-15.19%)
Oct 23, 2024 0.6920 0.7197 0.5941 0.6780 781,146 -0.06(-8.25%)
Oct 22, 2024 0.6806 0.7390 0.6600 0.7390 38,721 +0.06(+8.66%)
Oct 21, 2024 0.6750 0.7000 0.6600 0.6801 131,648 +0.00(+0.38%)
Oct 18, 2024 0.7000 0.7275 0.6500 0.6775 102,293 +0.00(+0.30%)
Oct 17, 2024 0.6924 0.6924 0.6600 0.6755 22,198 -0.00(-0.66%)
Oct 16, 2024 0.7100 0.7060 0.6700 0.6800 41,252 +0.01(+1.06%)
Oct 15, 2024 0.6900 0.7500 0.5900 0.6729 87,176 -0.06(-7.86%)
Oct 14, 2024 0.7690 0.7743 0.7300 0.7303 98,266 +0.00(+0.15%)
Oct 11, 2024 0.6499 0.7790 0.6000 0.7292 195,980 +0.06(+8.84%)
Oct 10, 2024 0.7400 0.7501 0.6600 0.6700 77,471 -0.07(-9.46%)
Oct 09, 2024 0.8100 0.8200 0.7150 0.7400 203,831 -0.09(-10.83%)
Oct 08, 2024 0.8862 0.9100 0.8100 0.8299 125,933 -0.08(-9.16%)
Oct 07, 2024 0.9200 0.9500 0.8318 0.9136 188,871 -0.03(-3.31%)
Oct 04, 2024 1.080 1.080 0.9400 0.9449 155,324 -0.02(-2.50%)
Oct 03, 2024 1.120 1.153 0.9073 0.9691 372,788 -0.22(-18.56%)
Oct 02, 2024 1.390 1.650 1.010 1.190 1,380,193 -0.21(-15.00%)
Oct 01, 2024 1.240 2.100 1.130 1.400 5,184,993 +0.12(+9.37%)
Sep 30, 2024 0.8400 1.480 0.8040 1.280 5,614,885 +0.52(+68.07%)
Sep 27, 2024 0.7000 0.7700 0.6700 0.7616 154,923 +0.09(+13.67%)
Sep 26, 2024 0.6574 0.7000 0.6100 0.6700 49,478 +0.03(+4.36%)
Sep 25, 2024 0.7697 0.7700 0.6090 0.6420 135,981 -0.02(-3.23%)
Sep 24, 2024 0.6163 0.6800 0.6163 0.6634 30,430 +0.04(+6.55%)
Sep 23, 2024 0.6579 0.6628 0.6200 0.6226 55,483 -0.06(-8.58%)
Sep 20, 2024 0.7084 0.7889 0.6520 0.6810 79,015 -0.05(-6.75%)
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%)
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.