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

Hpq Silicon Inc (OP: HPQFF )

0.1750 -0.0020 (-1.13%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 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 (%)
Apr 30, 2021 0.7313 0.7682 0.7124 0.7538 22,600 +0.02(+3.26%)
Apr 29, 2021 0.7274 0.7358 0.7037 0.7300 93,495 -0.00(-0.53%)
Apr 28, 2021 0.7875 0.7900 0.7156 0.7339 53,352 -0.04(-5.45%)
Apr 27, 2021 0.7900 0.8114 0.7600 0.7762 94,096 -0.01(-1.35%)
Apr 26, 2021 0.7917 0.8277 0.7776 0.7868 94,261 +0.01(+1.89%)
Apr 23, 2021 0.7540 0.8000 0.7230 0.7722 53,200 +0.07(+10.25%)
Apr 22, 2021 0.6850 0.7600 0.6850 0.7004 158,371 +0.07(+11.21%)
Apr 21, 2021 0.5592 0.6489 0.5330 0.6298 163,528 +0.05(+8.29%)
Apr 20, 2021 0.6240 0.7020 0.5666 0.5816 124,338 -0.07(-10.52%)
Apr 19, 2021 0.6700 0.7180 0.6500 0.6500 151,038 -0.03(-4.76%)
Apr 16, 2021 0.7000 0.7400 0.6623 0.6825 236,900 -0.06(-7.65%)
Apr 15, 2021 0.7279 0.7705 0.7279 0.7390 72,945 +0.00(+0.43%)
Apr 14, 2021 0.7665 0.7807 0.7200 0.7358 101,609 -0.03(-4.44%)
Apr 13, 2021 0.8000 0.8052 0.7444 0.7700 57,780 -0.04(-5.21%)
Apr 12, 2021 0.8510 0.8700 0.7584 0.8123 220,945 -0.04(-4.55%)
Apr 09, 2021 0.8711 0.8800 0.8400 0.8510 20,700 -0.01(-0.67%)
Apr 08, 2021 0.8550 0.8600 0.8272 0.8567 72,586 +0.02(+1.99%)
Apr 07, 2021 0.8979 0.9000 0.8349 0.8400 108,421 -0.05(-5.96%)
Apr 06, 2021 0.9800 0.9800 0.8801 0.8932 38,434 -0.05(-4.91%)
Apr 05, 2021 0.9944 1.000 0.9077 0.9393 69,861 -0.04(-3.86%)
Apr 01, 2021 1.002 1.002 0.9337 0.9770 46,300 +0.01(+1.19%)
Mar 31, 2021 0.8945 0.9655 0.8775 0.9655 117,813 +0.09(+10.56%)
Mar 30, 2021 0.8744 0.8996 0.8380 0.8733 45,863 -0.01(-1.26%)
Mar 29, 2021 0.8926 0.9500 0.8100 0.8844 45,820 -0.01(-1.08%)
Mar 26, 2021 0.9199 0.9199 0.8555 0.8941 83,500 -0.01(-0.66%)
Mar 25, 2021 0.6900 0.9000 0.6900 0.9000 80,491 +0.06(+7.63%)
Mar 24, 2021 0.9105 0.9300 0.8279 0.8362 192,645 -0.06(-7.17%)
Mar 23, 2021 0.8125 0.9011 0.7827 0.9008 93,210 +0.06(+7.24%)
Mar 22, 2021 0.8455 0.9800 0.8000 0.8400 149,977 -0.04(-4.55%)
Mar 19, 2021 0.9600 0.9600 0.8500 0.8800 162,700 +0.00(+0.00%)
Mar 18, 2021 0.9100 0.9261 0.8739 0.8800 78,653 -0.04(-4.74%)
Mar 17, 2021 0.8500 0.9397 0.8497 0.9238 191,254 +0.01(+1.25%)
Mar 16, 2021 0.9500 0.9600 0.9000 0.9124 136,312 -0.04(-3.96%)
Mar 15, 2021 0.9500 1.100 0.9200 0.9500 101,051 +0.00(+0.00%)
Mar 12, 2021 0.9300 0.9600 0.9000 0.9500 79,700 +0.00(+0.32%)
Mar 11, 2021 1.100 1.100 0.9000 0.9470 101,121 +0.01(+0.54%)
Mar 10, 2021 1.050 1.100 0.9055 0.9419 238,462 -0.04(-3.89%)
Mar 09, 2021 1.100 1.100 0.9300 0.9800 192,300 +0.09(+10.11%)
Mar 08, 2021 0.8920 0.9200 0.8300 0.8900 119,423 +0.06(+7.23%)
Mar 05, 2021 0.8014 0.8846 0.6500 0.8300 463,000 +0.02(+3.11%)
Mar 04, 2021 0.8392 0.8762 0.7700 0.8050 422,507 -0.04(-5.29%)
Mar 03, 2021 0.9800 1.000 0.7600 0.8500 332,251 -0.12(-11.95%)
Mar 02, 2021 1.100 1.100 0.9600 0.9654 191,228 -0.08(-8.07%)
Mar 01, 2021 1.058 1.200 1.010 1.050 455,455 -0.00(-0.29%)
Feb 26, 2021 1.116 1.160 0.9700 1.053 288,200 -0.08(-7.31%)
Feb 25, 2021 1.191 1.230 1.090 1.136 349,349 +0.02(+2.07%)
Feb 24, 2021 1.050 1.200 1.040 1.113 152,689 +0.04(+3.56%)
Feb 23, 2021 1.140 1.161 0.8300 1.075 960,772 -0.10(-8.39%)
Feb 22, 2021 1.229 1.300 1.140 1.173 478,116 -0.06(-4.48%)
Feb 19, 2021 1.301 1.350 1.220 1.229 413,900 -0.03(-2.23%)
Feb 18, 2021 1.290 1.600 1.200 1.257 714,901 -0.03(-2.55%)
Feb 17, 2021 1.296 1.640 1.236 1.290 1,129,995 +0.05(+3.99%)
Feb 16, 2021 1.200 1.300 1.135 1.240 1,845,861 +0.18(+16.98%)
Feb 12, 2021 1.250 1.250 0.9475 1.060 548,000 +0.06(+6.00%)
Feb 11, 2021 1.123 1.250 0.9600 1.000 344,382 +0.02(+2.04%)
Feb 10, 2021 0.8450 1.110 0.8290 0.9800 479,250 +0.16(+19.51%)
Feb 09, 2021 0.8284 0.8750 0.8000 0.8200 153,069 +0.00(+0.01%)
Feb 08, 2021 0.8100 0.8500 0.8000 0.8199 246,586 +0.02(+2.49%)
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.