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

Hpq Silicon Inc (OP: HPQFF )

0.1700 +0.0030 (+1.80%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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 (%)
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%)
Mar 01, 2022 0.2933 0.2933 0.2715 0.2823 20,044 -0.00(-1.36%)
Feb 28, 2022 0.2701 0.2925 0.2700 0.2862 11,555 +0.01(+3.58%)
Feb 25, 2022 0.2510 0.2795 0.2650 0.2763 50,540 +0.01(+2.33%)
Feb 24, 2022 0.2604 0.2815 0.2604 0.2700 111,430 -0.03(-8.60%)
Feb 23, 2022 0.2958 0.2975 0.2715 0.2954 73,310 +0.01(+2.39%)
Feb 22, 2022 0.3000 0.3040 0.2842 0.2885 51,036 -0.01(-3.48%)
Feb 18, 2022 0.2989 0 -0.01(-2.86%)
Feb 17, 2022 0.3074 0.3182 0.3067 0.3077 8,125 -0.01(-2.72%)
Feb 16, 2022 0.3295 0.3322 0.3075 0.3163 44,255 -0.01(-3.39%)
Feb 15, 2022 0.3463 0.3463 0.3150 0.3274 26,795 -0.01(-1.95%)
Feb 14, 2022 0.3228 0.3390 0.3187 0.3339 79,073 +0.01(+1.92%)
Feb 11, 2022 0.3506 0.3506 0.3276 0.3276 7,751 -0.02(-5.32%)
Feb 10, 2022 0.3626 0.3665 0.3400 0.3460 14,948 -0.01(-2.86%)
Feb 09, 2022 0.3600 0.3714 0.3475 0.3562 229,202 +0.01(+1.86%)
Feb 08, 2022 0.3374 0.3626 0.3296 0.3497 84,887 +0.01(+3.98%)
Feb 07, 2022 0.3300 0.3363 0.3254 0.3363 87,132 +0.01(+3.03%)
Feb 04, 2022 0.3301 0.3342 0.3248 0.3264 50,951 -0.01(-1.95%)
Feb 03, 2022 0.3395 0.3286 0.3329 25,631 -0.02(-4.61%)
Feb 02, 2022 0.3510 0.3594 0.3353 0.3490 82,507 -0.00(-0.54%)
Feb 01, 2022 0.3761 0.3761 0.3474 0.3509 31,104 +0.01(+3.82%)
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%)
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.