Huaneng Power Intl Shs -N- Sponsored American Deposit Receipt Repr 40 Shs -N- $45.33

down 0.00


22/9/2014 04:00 PM  |  NYSE : HNP  
Industries : Utilities / Electric Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HNP historical data

Date Open High Low Close Volume
9/22/201445.9945.9945.2945.3352,890
9/19/201445.8645.9545.3445.6188,491
9/18/201447.4347.4346.6446.83124,515
9/17/201447.9747.9747.5447.6029,511
9/16/201447.7148.7947.6548.2966,917
9/15/201448.8449.0048.4448.4431,581
9/12/201449.1449.2548.7848.8835,521
9/11/201448.7249.2548.7249.2146,924
9/10/201447.9648.3447.6948.2046,006
9/9/201448.3348.3548.0348.1038,815
9/8/201448.5148.5148.0348.1660,163
9/5/201448.9249.2848.9149.0751,118
9/4/201448.8748.9048.4248.7163,218
9/3/201448.2948.6548.2048.62116,868
9/2/201447.7948.1247.7647.8860,747
8/29/201448.3548.7048.1048.6593,151
8/28/201447.6547.8047.2647.8052,180
8/27/201446.9048.0246.7547.96150,244
8/26/201444.9045.0944.6244.85106,532
8/25/201446.3946.4445.9145.9953,732
8/22/201445.8546.8645.6646.6376,984
8/21/201445.9346.0045.7546.0049,240
8/20/201445.7946.0945.7246.0067,692
8/19/201445.5946.1145.5946.0062,214
8/18/201445.2245.4145.0945.2561,169
8/15/201445.1945.3644.9845.1553,900
8/14/201445.0045.2044.9745.1980,769
8/13/201445.5945.9445.5745.8571,430
8/12/201445.3945.4745.0745.2578,389
8/11/201445.9246.2345.9146.0076,152
8/8/201446.1046.6146.0246.6067,927
8/7/201445.9346.3145.6045.66172,035
8/6/201445.1346.0645.1245.92349,282
8/5/201444.9745.3344.9345.0994,496
8/4/201445.7545.8045.4245.5962,383
8/1/201445.9346.2045.8846.0257,715
7/31/201444.8044.8144.2844.3147,187
7/30/201445.4845.6644.8144.99130,084
7/29/201448.4648.7948.0348.6145,046
7/28/201448.0848.5448.0848.5447,615
7/25/201448.4948.7648.4548.6150,099
7/24/201448.1748.3548.1248.3260,139
7/23/201449.2449.2448.6048.91101,220
7/22/201448.0148.3548.0148.3231,068
7/21/201447.7448.1647.6048.0554,744
7/18/201447.0647.2746.9547.1055,819
7/17/201447.9448.0547.6447.7180,662
7/16/201448.3648.5048.1648.5046,828
7/15/201447.3047.4346.9747.34165,557
7/14/201447.5547.5546.9847.48144,744
7/11/201446.5047.0546.1647.00110,796
7/10/201444.9045.5044.7145.5085,570
7/9/201444.9545.2544.9045.1894,202
7/8/201444.9345.2544.7745.2487,316
7/7/201446.6147.0646.5047.06183,960
7/3/201446.7047.0546.6947.0526,646
7/2/201446.7147.0746.5747.0378,110
7/1/201445.2645.5245.2445.3731,780
6/30/201445.1745.3745.0245.2445,827
6/27/201444.0044.0743.8144.0619,752
6/26/201443.8143.9143.7243.8330,031
6/25/201443.0943.3143.0443.2520,565
6/24/201443.2343.2342.7542.8923,802
6/23/201442.6442.6942.4442.6129,844
6/20/201443.3143.4443.1643.4457,087
6/19/201442.4842.6242.3742.3927,159
6/18/201441.9042.1541.6942.0719,625
6/17/201441.9342.1441.8142.0828,466
6/16/201441.8941.9441.6941.7430,331
6/13/201441.2741.3941.1241.3122,663
6/12/201441.6841.6941.2541.4129,141
6/11/201440.4940.5740.3340.4829,636
6/10/201440.9140.9740.6340.7250,807
6/9/201442.5142.8442.4642.7676,078
6/6/201442.9943.1042.8642.9432,068
6/5/201443.0143.2943.0043.2926,802
6/4/201441.9142.1441.7842.0722,247
6/3/201441.3041.7841.3041.6128,777
6/2/201442.7642.8242.5742.7220,520
5/30/201442.4942.7042.2042.4151,897
5/29/201441.8942.2441.8442.1838,241
5/28/201441.5241.6341.3041.5834,007
5/27/201442.0942.0941.5841.8448,775
5/23/201442.9243.1842.8643.1536,387
5/22/201442.7042.7942.6242.7223,724
5/21/201441.7941.9741.6941.8931,244
5/20/201441.2041.3541.0541.1234,943
5/19/201442.5142.7442.3542.7445,976
5/16/201441.4841.8641.4641.7926,719
5/15/201440.6140.6940.3940.5121,966
5/14/201440.6940.8140.5440.5820,572
5/13/201440.3340.6140.2740.5920,533
5/12/201440.3940.4140.1840.3523,012
5/9/201439.6739.8539.5739.6214,694
5/8/201440.7740.9040.6840.6819,587
5/7/201440.6141.1340.6041.0446,996
5/6/201439.8840.1739.7439.9921,282
5/5/201439.9439.9539.6839.8522,187
5/2/201439.9040.0439.7039.8823,657
5/1/201439.2239.3639.1539.2917,602
Trading Center