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

Hpq Silicon Inc (OP: HPQFF )

0.1657 +0.0058 (+3.63%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 23, 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 (%)
Aug 31, 2021 0.5520 0.6116 0.5520 0.5875 119,478 +0.00(+0.12%)
Aug 30, 2021 0.5610 0.6320 0.5610 0.5868 40,575 +0.01(+2.32%)
Aug 27, 2021 0.5850 0.5850 0.5474 0.5735 67,193 +0.02(+3.33%)
Aug 26, 2021 0.5800 0.5999 0.5538 0.5550 190,665 -0.02(-4.24%)
Aug 25, 2021 0.6550 0.6550 0.5780 0.5796 101,126 -0.04(-6.58%)
Aug 24, 2021 0.5712 0.6500 0.5537 0.6204 79,560 +0.05(+8.84%)
Aug 23, 2021 0.5800 0.5800 0.5596 0.5700 15,945 +0.01(+1.77%)
Aug 20, 2021 0.5589 0.5694 0.5589 0.5601 19,158 -0.02(-3.08%)
Aug 19, 2021 0.5160 0.5950 0.5160 0.5779 109,648 +0.03(+5.07%)
Aug 18, 2021 0.4981 0.5500 0.4901 0.5500 26,985 +0.05(+10.00%)
Aug 17, 2021 0.4805 0.5178 0.4805 0.5000 64,830 -0.02(-3.44%)
Aug 16, 2021 0.5240 0.5240 0.4994 0.5178 155,600 +0.03(+5.48%)
Aug 13, 2021 0.5239 0.5239 0.4875 0.4909 17,986 -0.03(-5.56%)
Aug 12, 2021 0.5455 0.5455 0.5034 0.5198 70,997 -0.01(-1.70%)
Aug 11, 2021 0.4810 0.5288 0.4810 0.5288 48,597 +0.03(+5.34%)
Aug 10, 2021 0.5100 0.5300 0.5000 0.5020 109,053 -0.01(-1.51%)
Aug 09, 2021 0.4746 0.5174 0.4520 0.5097 232,720 +0.04(+9.38%)
Aug 06, 2021 0.5200 0.5300 0.4607 0.4660 163,183 -0.05(-9.13%)
Aug 05, 2021 0.4244 0.5292 0.4244 0.5128 105,228 +0.10(+25.07%)
Aug 04, 2021 0.4348 0.4348 0.4047 0.4100 33,047 -0.03(-6.63%)
Aug 03, 2021 0.4659 0.4659 0.4267 0.4391 13,960 -0.00(-0.20%)
Aug 02, 2021 0.4171 0.4668 0.4171 0.4400 18,058 -0.01(-1.48%)
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%)
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.