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

Hpq Silicon Inc (OP: HPQFF )

0.1589 +0.0049 (+3.18%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 5, 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 (%)
Jul 30, 2021 0.4419 0.4660 0.4338 0.4466 171,498 -0.01(-2.53%)
Jul 29, 2021 0.4464 0.4745 0.4463 0.4582 12,292 +0.00(+0.90%)
Jul 28, 2021 0.4605 0.4661 0.4364 0.4541 46,453 -0.02(-3.38%)
Jul 27, 2021 0.4800 0.4810 0.4601 0.4700 38,595 -0.01(-1.57%)
Jul 26, 2021 0.5023 0.5025 0.4775 0.4775 28,271 -0.02(-3.46%)
Jul 23, 2021 0.4500 0.4946 0.4500 0.4946 31,226 +0.01(+3.04%)
Jul 22, 2021 0.4820 0.5029 0.4800 0.4800 85,300 -0.02(-3.48%)
Jul 21, 2021 0.4900 0.5041 0.4821 0.4973 32,138 +0.01(+1.49%)
Jul 20, 2021 0.4560 0.5033 0.4560 0.4900 37,983 -0.01(-1.86%)
Jul 19, 2021 0.5220 0.5300 0.4727 0.4993 143,202 -0.03(-6.15%)
Jul 16, 2021 0.5400 0.5406 0.5306 0.5320 12,598 -0.02(-3.40%)
Jul 15, 2021 0.5700 0.6019 0.5465 0.5507 64,915 -0.06(-9.72%)
Jul 14, 2021 0.5368 0.6115 0.5265 0.6100 75,241 +0.06(+11.54%)
Jul 13, 2021 0.5560 0.5560 0.5250 0.5469 15,051 +0.00(+0.26%)
Jul 12, 2021 0.5940 0.5940 0.5433 0.5455 53,140 -0.03(-4.47%)
Jul 09, 2021 0.5321 0.5710 0.5300 0.5710 84,212 +0.04(+7.88%)
Jul 08, 2021 0.5185 0.5435 0.5000 0.5293 111,184 -0.01(-2.63%)
Jul 07, 2021 0.5435 0.5550 0.5328 0.5436 71,237 -0.01(-1.11%)
Jul 06, 2021 0.5820 0.5820 0.5283 0.5497 214,851 -0.01(-1.80%)
Jul 02, 2021 0.5786 0.5800 0.5538 0.5598 60,820 -0.00(-0.04%)
Jul 01, 2021 0.5737 0.5810 0.5500 0.5600 59,508 -0.01(-2.03%)
Jun 30, 2021 0.5945 0.5945 0.5650 0.5716 92,530 -0.00(-0.10%)
Jun 29, 2021 0.5999 0.6040 0.5722 0.5722 50,141 -0.03(-4.47%)
Jun 28, 2021 0.6000 0.6175 0.5965 0.5990 18,442 +0.02(+2.59%)
Jun 25, 2021 0.6000 0.6112 0.5790 0.5839 53,790 -0.00(-0.15%)
Jun 24, 2021 0.5820 0.5882 0.5700 0.5848 165,911 +0.01(+1.76%)
Jun 23, 2021 0.5900 0.5994 0.5747 0.5747 194,275 -0.02(-2.92%)
Jun 22, 2021 0.6141 0.6232 0.5750 0.5920 70,592 -0.02(-3.86%)
Jun 21, 2021 0.6595 0.6595 0.6000 0.6158 135,345 -0.03(-4.33%)
Jun 18, 2021 0.6587 0.6587 0.6395 0.6437 39,818 -0.02(-2.41%)
Jun 17, 2021 0.6600 0.6800 0.6548 0.6596 45,469 -0.00(-0.05%)
Jun 16, 2021 0.6800 0.6800 0.6599 0.6599 61,425 -0.02(-3.52%)
Jun 15, 2021 0.6498 0.6840 0.6400 0.6840 83,539 +0.02(+3.71%)
Jun 14, 2021 0.6790 0.6790 0.6551 0.6595 33,176 +0.00(+0.23%)
Jun 11, 2021 0.6579 0.6900 0.6450 0.6580 79,730 -0.00(-0.45%)
Jun 10, 2021 0.6739 0.7080 0.6600 0.6610 72,006 -0.00(-0.71%)
Jun 09, 2021 0.6690 0.6830 0.6625 0.6657 22,775 -0.00(-0.16%)
Jun 08, 2021 0.7000 0.7000 0.6601 0.6668 31,012 -0.01(-1.71%)
Jun 07, 2021 0.6700 0.7018 0.6550 0.6784 52,964 +0.01(+1.25%)
Jun 04, 2021 0.7013 0.7013 0.6682 0.6700 31,982 -0.02(-2.43%)
Jun 03, 2021 0.6582 0.6992 0.6400 0.6867 101,180 +0.01(+0.99%)
Jun 02, 2021 0.7098 0.7100 0.6686 0.6800 59,813 -0.02(-2.45%)
Jun 01, 2021 0.6786 0.7200 0.6510 0.6971 37,046 +0.02(+2.53%)
May 28, 2021 0.7200 0.7200 0.6799 0.6799 110,855 -0.04(-5.25%)
May 27, 2021 0.6986 0.7206 0.6665 0.7176 48,757 +0.03(+4.23%)
May 26, 2021 0.7063 0.7150 0.6800 0.6885 68,579 -0.01(-1.76%)
May 25, 2021 0.7308 0.7434 0.6960 0.7008 16,553 -0.07(-8.99%)
May 24, 2021 0.7000 0.8000 0.6440 0.7700 14,013 +0.04(+5.09%)
May 21, 2021 0.7820 0.7820 0.7222 0.7327 38,155 -0.02(-2.31%)
May 20, 2021 0.6900 0.7500 0.6828 0.7500 63,950 +0.07(+10.25%)
May 19, 2021 0.7000 0.7072 0.6703 0.6803 68,978 -0.00(-0.50%)
May 18, 2021 0.6920 0.7100 0.6837 0.6837 51,972 -0.01(-1.04%)
May 17, 2021 0.7200 0.7200 0.6751 0.6909 55,658 -0.02(-2.69%)
May 14, 2021 0.7065 0.7224 0.6894 0.7100 48,444 +0.01(+2.01%)
May 13, 2021 0.7193 0.7193 0.6700 0.6960 35,335 -0.03(-4.66%)
May 12, 2021 0.6800 0.7500 0.6597 0.7300 126,956 +0.03(+4.57%)
May 11, 2021 0.7071 0.7397 0.6898 0.6981 64,891 -0.02(-2.36%)
May 10, 2021 0.7100 0.7800 0.7100 0.7150 130,273 -0.06(-7.14%)
May 07, 2021 0.8586 0.8700 0.7501 0.7700 105,910 -0.08(-9.48%)
May 06, 2021 0.7000 0.8506 0.6600 0.8506 139,523 +0.15(+21.51%)
May 05, 2021 0.7276 0.7400 0.7000 0.7000 94,209 +0.00(+0.00%)
May 04, 2021 0.7257 0.7269 0.6934 0.7000 82,330 -0.02(-2.78%)
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.