Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Highest Performances Holdings Inc. - American Depository Shares (NQ: HPH )

0.6775 +0.0020 (+0.30%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 0.7000 0.7275 0.6500 0.6775 101,251 +0.00(+0.30%)
Oct 17, 2024 0.6924 0.6924 0.6600 0.6755 22,198 -0.00(-0.66%)
Oct 16, 2024 0.7100 0.7060 0.6700 0.6800 41,252 +0.01(+1.06%)
Oct 15, 2024 0.6900 0.7500 0.5900 0.6729 87,176 -0.06(-7.86%)
Oct 14, 2024 0.7690 0.7743 0.7300 0.7303 98,266 +0.00(+0.15%)
Oct 11, 2024 0.6499 0.7790 0.6000 0.7292 195,980 +0.06(+8.84%)
Oct 10, 2024 0.7400 0.7501 0.6600 0.6700 77,471 -0.07(-9.46%)
Oct 09, 2024 0.8100 0.8200 0.7150 0.7400 203,831 -0.09(-10.83%)
Oct 08, 2024 0.8862 0.9100 0.8100 0.8299 125,933 -0.08(-9.16%)
Oct 07, 2024 0.9200 0.9500 0.8318 0.9136 188,871 -0.03(-3.31%)
Oct 04, 2024 1.080 1.080 0.9400 0.9449 152,416 -0.02(-2.50%)
Oct 03, 2024 1.120 1.153 0.9073 0.9691 372,788 -0.22(-18.56%)
Oct 02, 2024 1.390 1.650 1.010 1.190 1,380,193 -0.21(-15.00%)
Oct 01, 2024 1.240 2.100 1.130 1.400 5,184,993 +0.12(+9.37%)
Sep 30, 2024 0.8400 1.480 0.8040 1.280 5,614,885 +0.52(+68.07%)
Sep 27, 2024 0.7000 0.7700 0.6700 0.7616 154,923 +0.09(+13.67%)
Sep 26, 2024 0.6574 0.7000 0.6100 0.6700 49,478 +0.03(+4.36%)
Sep 25, 2024 0.7697 0.7700 0.6090 0.6420 135,981 -0.02(-3.23%)
Sep 24, 2024 0.6163 0.6800 0.6163 0.6634 30,430 +0.04(+6.55%)
Sep 23, 2024 0.6579 0.6628 0.6200 0.6226 55,483 -0.06(-8.58%)
Sep 20, 2024 0.7084 0.7889 0.6520 0.6810 79,015 -0.05(-6.75%)
Sep 19, 2024 0.6600 0.7700 0.6234 0.7303 167,973 +0.12(+18.81%)
Sep 18, 2024 0.5596 0.6200 0.5596 0.6147 48,472 +0.04(+6.55%)
Sep 17, 2024 0.5830 0.6600 0.5022 0.5769 235,180 -0.02(-4.01%)
Sep 16, 2024 0.8579 0.8579 0.4908 0.6010 466,822 -0.25(-29.29%)
Sep 13, 2024 0.9400 1.050 0.7900 0.8500 49,686 -0.08(-8.60%)
Sep 12, 2024 1.080 1.080 0.9078 0.9300 113,520 -0.09(-8.82%)
Sep 11, 2024 1.200 1.320 0.8628 1.020 91,309 -0.23(-18.40%)
Sep 10, 2024 1.480 1.550 1.250 1.250 13,873 -0.18(-12.59%)
Sep 09, 2024 1.480 1.490 1.350 1.430 12,501 -0.06(-4.03%)
Sep 06, 2024 1.540 1.565 1.400 1.490 17,508 -0.08(-5.10%)
Sep 05, 2024 1.610 1.670 1.540 1.570 5,088 +0.01(+0.64%)
Sep 04, 2024 2.040 2.050 1.250 1.560 99,085 -0.42(-21.21%)
Sep 03, 2024 1.870 2.000 1.850 1.980 24,671 +0.10(+5.48%)
Aug 30, 2024 1.940 1.964 1.840 1.877 7,647 +0.06(+3.14%)
Aug 29, 2024 1.940 1.990 1.820 1.820 9,796 +0.01(+0.55%)
Aug 28, 2024 1.920 1.920 1.762 1.810 6,512 -0.09(-4.74%)
Aug 27, 2024 1.950 1.970 1.810 1.900 11,217 -0.06(-3.06%)
Aug 26, 2024 2.050 2.049 1.912 1.960 6,294 -0.07(-3.45%)
Aug 23, 2024 2.070 2.070 1.960 2.030 15,609 +0.05(+2.53%)
Aug 22, 2024 2.200 2.200 1.840 1.980 28,032 -0.16(-7.43%)
Aug 21, 2024 2.520 2.520 2.100 2.139 115,830 -0.35(-14.10%)
Aug 20, 2024 2.430 2.900 2.400 2.490 48,109 +0.03(+1.22%)
Aug 19, 2024 2.160 3.450 2.060 2.460 272,214 +0.41(+20.00%)
Aug 16, 2024 2.070 2.150 1.760 2.050 22,377 +0.11(+5.67%)
Aug 15, 2024 1.790 2.090 1.790 1.940 19,289 +0.24(+14.12%)
Aug 14, 2024 1.950 2.000 1.700 1.700 17,224 -0.25(-12.82%)
Aug 13, 2024 2.060 2.368 1.900 1.950 8,586 +0.05(+2.63%)
Aug 12, 2024 2.150 2.160 1.890 1.900 17,055 -0.30(-13.58%)
Aug 09, 2024 2.410 2.500 2.170 2.199 18,949 -0.30(-12.06%)
Aug 08, 2024 2.700 2.850 2.470 2.500 16,921 -0.24(-8.76%)
Aug 07, 2024 2.900 3.100 2.732 2.740 22,130 -0.18(-6.16%)
Aug 06, 2024 3.100 3.100 2.920 2.920 28,599 -0.14(-4.58%)
Aug 05, 2024 3.400 3.538 3.035 3.060 21,819 -0.49(-13.80%)
Aug 02, 2024 3.800 3.800 3.425 3.550 31,740 -0.45(-11.25%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.