Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

2.030 +0.050 (+2.53%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 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 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%)
Aug 01, 2024 4.180 4.240 3.850 4.000 20,805 -0.35(-8.00%)
Jul 31, 2024 4.660 4.700 4.310 4.348 18,258 -0.45(-9.42%)
Jul 30, 2024 5.150 5.280 4.600 4.800 37,732 -0.38(-7.34%)
Jul 29, 2024 5.310 5.310 5.060 5.180 24,109 -0.02(-0.38%)
Jul 26, 2024 5.070 5.380 5.020 5.200 35,655 +0.00(+0.00%)
Jul 25, 2024 5.220 5.880 5.080 5.200 34,646 +0.13(+2.56%)
Jul 24, 2024 5.660 5.820 5.070 5.070 28,493 -0.45(-8.15%)
Jul 23, 2024 5.650 5.830 5.520 5.520 14,759 -0.23(-4.00%)
Jul 22, 2024 5.770 5.850 5.590 5.750 19,333 -0.09(-1.54%)
Jul 19, 2024 5.610 5.860 5.610 5.840 9,234 +0.13(+2.28%)
Jul 18, 2024 5.730 5.970 5.670 5.710 22,516 -0.04(-0.70%)
Jul 17, 2024 6.160 6.160 5.750 5.750 20,639 -0.16(-2.71%)
Jul 16, 2024 5.840 6.100 5.805 5.910 20,490 -0.09(-1.50%)
Jul 15, 2024 5.720 6.290 5.620 6.000 47,275 +0.22(+3.81%)
Jul 12, 2024 5.900 6.340 5.780 5.780 16,920 -0.12(-2.03%)
Jul 11, 2024 5.930 6.410 5.890 5.900 28,500 +0.00(+0.00%)
Jul 10, 2024 6.050 6.490 5.900 5.900 34,939 +0.05(+0.85%)
Jul 09, 2024 6.130 6.180 5.830 5.850 4,984 -0.30(-4.88%)
Jul 08, 2024 6.350 6.475 6.000 6.150 21,704 -0.25(-3.91%)
Jul 05, 2024 6.500 7.187 6.125 6.400 43,557 +0.05(+0.79%)
Jul 03, 2024 6.850 6.850 6.200 6.350 22,253 -0.20(-3.05%)
Jul 02, 2024 6.550 7.000 6.100 6.550 26,609 -0.10(-1.50%)
Jul 01, 2024 6.890 7.100 6.400 6.650 22,587 -0.03(-0.43%)
Jun 28, 2024 6.700 7.263 6.020 6.679 36,701 -0.07(-1.05%)
Jun 27, 2024 7.250 7.799 6.630 6.750 10,494 -0.24(-3.43%)
Jun 26, 2024 7.300 7.500 6.060 6.990 24,476 -0.03(-0.43%)
Jun 25, 2024 7.900 7.900 7.020 7.020 19,005 -0.90(-11.36%)
Jun 24, 2024 8.380 8.890 7.600 7.920 13,074 -0.28(-3.40%)
Jun 21, 2024 7.990 8.220 7.120 8.199 27,070 +0.76(+10.20%)
Jun 20, 2024 7.500 7.500 6.900 7.440 27,079 -0.31(-4.00%)
Jun 18, 2024 8.000 8.790 7.390 7.750 15,203 -0.43(-5.23%)
Jun 17, 2024 8.520 8.600 7.965 8.178 46,827 -0.53(-6.11%)
Jun 14, 2024 8.940 8.940 8.440 8.710 7,082 -0.24(-2.68%)
Jun 13, 2024 8.560 8.990 8.000 8.950 28,090 +0.62(+7.44%)
Jun 12, 2024 8.500 8.855 8.300 8.330 7,663 -0.22(-2.57%)
Jun 11, 2024 8.510 8.755 8.510 8.550 2,125 -0.24(-2.73%)
Jun 10, 2024 8.610 9.100 8.590 8.790 6,652 -0.10(-1.12%)
Jun 07, 2024 8.000 8.900 8.000 8.890 6,746 +0.04(+0.45%)
Jun 06, 2024 9.174 9.174 8.600 8.850 10,918 +0.03(+0.34%)
Jun 05, 2024 9.275 9.275 8.700 8.820 14,906 +0.13(+1.50%)
Jun 04, 2024 8.730 8.785 8.445 8.690 8,130 -0.04(-0.46%)
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
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.