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 )

0.7303 +0.1156 (+18.81%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 19, 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 (%)
Jun 28, 2024 6.700 7.263 6.020 6.679 36,701 -0.07(-1.05%)
Jun 27, 2024 7.250 7.799 6.630 6.750 10,494 -0.24(-3.43%)
Jun 26, 2024 7.300 7.500 6.060 6.990 24,476 -0.03(-0.43%)
Jun 25, 2024 7.900 7.900 7.020 7.020 19,005 -0.90(-11.36%)
Jun 24, 2024 8.380 8.890 7.600 7.920 13,074 -0.28(-3.40%)
Jun 21, 2024 7.990 8.220 7.120 8.199 27,070 +0.76(+10.20%)
Jun 20, 2024 7.500 7.500 6.900 7.440 27,079 -0.31(-4.00%)
Jun 18, 2024 8.000 8.790 7.390 7.750 15,203 -0.43(-5.23%)
Jun 17, 2024 8.520 8.600 7.965 8.178 46,827 -0.53(-6.11%)
Jun 14, 2024 8.940 8.940 8.440 8.710 7,082 -0.24(-2.68%)
Jun 13, 2024 8.560 8.990 8.000 8.950 28,090 +0.62(+7.44%)
Jun 12, 2024 8.500 8.855 8.300 8.330 7,663 -0.22(-2.57%)
Jun 11, 2024 8.510 8.755 8.510 8.550 2,125 -0.24(-2.73%)
Jun 10, 2024 8.610 9.100 8.590 8.790 6,652 -0.10(-1.12%)
Jun 07, 2024 8.000 8.900 8.000 8.890 6,746 +0.04(+0.45%)
Jun 06, 2024 9.174 9.174 8.600 8.850 10,918 +0.03(+0.34%)
Jun 05, 2024 9.275 9.275 8.700 8.820 14,906 +0.13(+1.50%)
Jun 04, 2024 8.730 8.785 8.445 8.690 8,130 -0.04(-0.46%)
Jun 03, 2024 8.990 9.100 8.540 8.730 10,500 +0.10(+1.16%)
May 31, 2024 8.690 9.280 8.360 8.630 12,119 -0.64(-6.90%)
May 30, 2024 9.270 9.270 9.270 9.270 251 -0.01(-0.11%)
May 29, 2024 9.250 9.300 8.810 9.280 3,053 -0.01(-0.11%)
May 28, 2024 8.820 9.290 8.820 9.290 943 -0.01(-0.11%)
May 24, 2024 9.000 9.300 9.000 9.300 1,892 +0.25(+2.76%)
May 23, 2024 9.000 9.050 9.000 9.050 912 +0.00(+0.00%)
May 22, 2024 9.061 9.061 9.030 9.050 661 +0.05(+0.56%)
May 21, 2024 8.990 9.050 8.990 9.000 3,845 -0.05(-0.55%)
May 20, 2024 9.000 9.050 8.550 9.050 3,674 +0.05(+0.56%)
May 17, 2024 8.800 9.000 8.320 9.000 2,403 +0.00(+0.00%)
May 16, 2024 8.320 9.000 8.150 9.000 4,285 +0.15(+1.69%)
May 15, 2024 8.950 8.950 8.150 8.850 1,838 -0.05(-0.56%)
May 14, 2024 9.000 9.000 8.899 8.900 2,209 -0.04(-0.45%)
May 13, 2024 9.198 9.250 8.832 8.940 10,331 -0.10(-1.11%)
May 10, 2024 8.950 9.200 8.900 9.040 3,611 +0.09(+1.01%)
May 09, 2024 9.125 9.125 8.950 8.950 1,224 -0.15(-1.65%)
May 08, 2024 9.000 9.300 8.950 9.100 4,266 +0.10(+1.11%)
May 07, 2024 8.400 9.200 8.390 9.000 8,314 +0.04(+0.39%)
May 06, 2024 8.980 8.990 8.965 8.965 1,712 +0.27(+3.05%)
May 03, 2024 8.700 8.700 8.700 8.700 272 -0.16(-1.81%)
May 02, 2024 8.860 8.860 8.860 8.860 392 +0.01(+0.11%)
May 01, 2024 8.790 8.920 8.790 8.850 3,293 +0.03(+0.34%)
Apr 30, 2024 8.110 8.820 7.550 8.820 5,381 +0.02(+0.23%)
Apr 29, 2024 8.900 8.900 8.500 8.800 1,204 +0.00(+0.00%)
Apr 26, 2024 9.000 9.000 8.030 8.800 11,086 -0.20(-2.22%)
Apr 25, 2024 8.700 9.000 8.700 9.000 472 +0.08(+0.90%)
Apr 24, 2024 9.060 9.060 8.500 8.920 6,908 -0.26(-2.82%)
Apr 23, 2024 9.180 9.180 9.040 9.179 1,275 -0.00(-0.01%)
Apr 22, 2024 9.000 9.190 9.000 9.180 637 +0.41(+4.73%)
Apr 19, 2024 8.970 8.970 8.580 8.765 1,756 +0.21(+2.39%)
Apr 18, 2024 8.510 8.560 8.025 8.560 1,216 -0.49(-5.46%)
Apr 17, 2024 9.490 9.490 9.000 9.055 1,924 -0.23(-2.43%)
Apr 16, 2024 9.190 9.280 9.190 9.280 4,418 +0.28(+3.11%)
Apr 15, 2024 9.260 9.260 8.880 9.000 3,441 -0.26(-2.81%)
Apr 12, 2024 9.260 9.260 9.260 9.260 226 +0.45(+5.11%)
Apr 10, 2024 8.810 109 +0.00(+0.00%)
Apr 08, 2024 8.810 3 +0.00(+0.00%)
Apr 04, 2024 8.810 139 -0.41(-4.50%)
Apr 02, 2024 9.225 20 +0.21(+2.27%)
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.