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, 2023 0.1881 0.1910 0.1881 0.1881 3,900 -0.00(-0.90%)
Mar 30, 2023 0.1879 0.1898 0.1879 0.1898 22,000 -0.00(-0.63%)
Mar 29, 2023 0.1918 0.1918 0.1910 0.1910 9,300 -0.00(-0.42%)
Mar 28, 2023 0.1918 0.1992 0.1918 0.1918 14,350 -0.00(-2.44%)
Mar 27, 2023 0.1966 0.2014 0.1966 0.1966 5,000 +0.01(+4.57%)
Mar 24, 2023 0.2033 0.2033 0.1880 0.1880 67,140 -0.01(-4.91%)
Mar 23, 2023 0.1966 0.1996 0.1966 0.1977 6,105 -0.00(-0.80%)
Mar 22, 2023 0.2059 0.2064 0.1957 0.1993 77,318 -0.00(-0.35%)
Mar 21, 2023 0.2000 0.2000 0.2000 0.2000 505 -0.00(-0.79%)
Mar 20, 2023 0.2026 0.2029 0.1963 0.2016 19,262 -0.00(-0.30%)
Mar 17, 2023 0.2150 0.2150 0.2013 0.2022 39,985 -0.00(-1.08%)
Mar 16, 2023 0.2150 0.2150 0.1952 0.2044 27,452 +0.01(+7.02%)
Mar 15, 2023 0.1965 0.1968 0.1855 0.1910 10,786 -0.01(-3.54%)
Mar 14, 2023 0.1910 0.1980 0.1910 0.1980 10,605 +0.02(+9.21%)
Mar 13, 2023 0.1813 0.1813 0.1813 0.1813 9,500 -0.01(-4.58%)
Mar 10, 2023 0.1853 0.1922 0.1836 0.1900 5,162 +0.01(+4.05%)
Mar 09, 2023 0.2000 0.2000 0.1826 0.1826 21,290 -0.00(-2.46%)
Mar 08, 2023 0.1930 0.1930 0.1872 0.1872 28,155 -0.01(-5.12%)
Mar 07, 2023 0.2100 0.2100 0.1973 0.1973 35,381 -0.01(-4.78%)
Mar 06, 2023 0.2004 0.2072 0.1987 0.2072 38,284 +0.01(+3.55%)
Mar 03, 2023 0.1910 0.2100 0.1910 0.2001 72,460 +0.02(+8.10%)
Mar 02, 2023 0.1910 0.1910 0.1850 0.1851 3,574 +0.01(+3.93%)
Mar 01, 2023 0.1817 0.1849 0.1753 0.1781 8,700 -0.00(-1.93%)
Feb 28, 2023 0.1850 0.1850 0.1816 0.1816 221 -0.00(-1.36%)
Feb 27, 2023 0.1790 0.1855 0.1772 0.1841 20,303 +0.00(+1.71%)
Feb 24, 2023 0.1810 0.1875 0.1810 0.1810 15,605 -0.01(-4.38%)
Feb 23, 2023 0.1804 0.1893 0.1804 0.1893 57,340 -0.00(-0.32%)
Feb 22, 2023 0.1800 0.1905 0.1800 0.1899 3,665 +0.01(+4.92%)
Feb 21, 2023 0.1710 0.1935 0.1710 0.1810 5,816 +0.01(+2.84%)
Feb 17, 2023 0.1748 0.1856 0.1700 0.1760 9,222 -0.00(-1.35%)
Feb 16, 2023 0.1735 0.1836 0.1735 0.1784 1,272 +0.00(+0.79%)
Feb 15, 2023 0.1867 0.1867 0.1760 0.1770 120,901 -0.01(-7.33%)
Feb 14, 2023 0.1910 0.1918 0.1850 0.1910 36,792 -0.00(-0.10%)
Feb 13, 2023 0.1991 0.1991 0.1901 0.1912 6,940 +0.01(+3.13%)
Feb 10, 2023 0.1994 0.1994 0.1854 0.1854 111,079 -0.01(-7.30%)
Feb 09, 2023 0.1995 0.2000 0.1922 0.2000 4,768 -0.00(-0.70%)
Feb 08, 2023 0.2005 0.2055 0.1985 0.2014 3,470 +0.00(+2.23%)
Feb 07, 2023 0.2100 0.2100 0.1970 0.1970 103,013 -0.01(-3.90%)
Feb 06, 2023 0.2000 0.2100 0.2000 0.2050 6,995 +0.00(+2.50%)
Feb 03, 2023 0.2087 0.2111 0.2000 0.2000 41,655 -0.01(-5.17%)
Feb 02, 2023 0.2116 0.2154 0.2070 0.2109 72,495 -0.00(-0.80%)
Feb 01, 2023 0.2100 0.2193 0.2096 0.2126 15,794 +0.00(+1.24%)
Jan 31, 2023 0.2128 0.2128 0.2044 0.2100 6,672 -0.00(-0.66%)
Jan 30, 2023 0.2451 0.2451 0.2093 0.2114 41,944 -0.02(-8.37%)
Jan 27, 2023 0.2010 0.2433 0.2010 0.2307 44,480 +0.03(+16.22%)
Jan 26, 2023 0.2000 0.2038 0.1978 0.1985 57,101 +0.00(+0.20%)
Jan 25, 2023 0.2041 0.2041 0.1981 0.1981 3,046 -0.01(-5.62%)
Jan 24, 2023 0.1945 0.2099 0.1945 0.2099 12,632 +0.02(+8.76%)
Jan 23, 2023 0.1963 0.2000 0.1930 0.1930 26,553 -0.00(-2.03%)
Jan 20, 2023 0.1940 0.1970 0.1901 0.1970 10,663 +0.00(+2.55%)
Jan 19, 2023 0.2160 0.2160 0.1921 0.1921 12,917 -0.01(-3.95%)
Jan 18, 2023 0.2026 0.2026 0.1954 0.2000 23,485 -0.01(-3.15%)
Jan 17, 2023 0.2070 0.2070 0.2000 0.2065 8,004 -0.00(-1.53%)
Jan 13, 2023 0.2094 0.2097 0.2042 0.2097 5,668 -0.00(-0.05%)
Jan 12, 2023 0.2014 0.2100 0.1975 0.2098 67,665 +0.01(+4.12%)
Jan 11, 2023 0.2000 0.2061 0.1980 0.2015 3,242 +0.01(+2.86%)
Jan 10, 2023 0.2018 0.2018 0.1918 0.1959 74,514 +0.00(+0.10%)
Jan 09, 2023 0.2007 0.2038 0.1957 0.1957 44,210 +0.00(+0.51%)
Jan 06, 2023 0.1958 0.2000 0.1947 0.1947 8,600 -0.01(-2.65%)
Jan 05, 2023 0.1964 0.2150 0.1964 0.2000 3,178 -0.02(-9.09%)
Jan 04, 2023 0.2200 0.2200 0.2095 0.2200 23,948 +0.02(+10.00%)
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.