HUANENG POWER $41.50

down -1.08


22/5/2013 04:22 PM  |  NYSE : HNP  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

HNP historical data

Date Open High Low Close Volume
5/22/2013 40.76 41.88 40.75 41.50 4470
5/21/2013 44.50 44.50 41.85 42.58 6861
5/20/2013 47.64 47.64 46.00 46.77 1176
5/17/2013 48.85 49.31 48.85 49.30 323
5/16/2013 49.36 49.59 48.75 48.75 499
5/15/2013 49.19 49.54 49.15 49.37 447
5/14/2013 48.74 49.27 48.74 49.08 637
5/13/2013 49.00 49.00 48.41 48.48 859
5/10/2013 48.96 49.13 48.63 49.03 415
5/9/2013 49.01 49.20 48.29 48.40 631
5/8/2013 48.61 48.78 48.49 48.78 654
5/7/2013 47.54 47.72 47.47 47.60 765
5/6/2013 47.56 47.62 47.28 47.54 623
5/3/2013 46.96 47.30 46.80 46.81 436
5/2/2013 46.17 46.89 46.17 46.78 494
5/1/2013 46.30 46.32 45.94 45.94 306
4/30/2013 46.01 46.40 45.99 46.40 744
4/29/2013 45.67 45.95 45.64 45.89 520
4/26/2013 44.80 44.96 44.80 44.85 247
4/25/2013 44.54 44.99 44.36 44.94 802
4/24/2013 44.78 45.23 44.75 45.17 2069
4/23/2013 42.99 43.74 42.99 43.38 1944
4/22/2013 42.87 43.33 42.87 43.29 936
4/19/2013 41.35 41.93 41.26 41.65 1260
4/18/2013 41.39 41.41 41.11 41.31 473
4/17/2013 41.84 42.07 41.57 41.73 638
4/16/2013 41.76 42.11 41.64 42.07 580
4/15/2013 41.97 42.08 41.52 41.52 801
4/12/2013 41.68 42.11 41.50 42.08 528
4/11/2013 43.13 43.19 42.89 42.92 385
4/10/2013 43.10 43.46 43.10 43.28 797
4/9/2013 42.62 43.33 42.58 43.19 2793
4/8/2013 42.45 42.87 42.43 42.80 535
4/5/2013 42.00 42.22 41.62 42.09 503
4/4/2013 42.66 42.92 42.62 42.78 348
4/3/2013 43.13 43.28 42.67 42.74 667
4/2/2013 42.86 43.23 42.86 43.12 494
4/1/2013 42.49 42.49 42.07 42.31 503
3/28/2013 42.44 42.44 42.22 42.24 655
3/27/2013 41.63 41.86 41.59 41.86 792
3/26/2013 41.53 41.75 41.53 41.68 596
3/25/2013 41.68 41.72 41.10 41.24 903
3/22/2013 41.73 41.94 41.71 41.88 929
3/21/2013 40.64 40.75 40.28 40.33 619
3/20/2013 40.86 41.02 40.45 40.64 820
3/19/2013 41.17 41.46 39.97 40.07 862
3/18/2013 39.26 39.62 39.22 39.28 734
3/15/2013 39.27 39.32 38.87 38.96 1053
3/14/2013 40.22 40.43 40.07 40.43 368
3/13/2013 39.92 39.94 39.54 39.90 478
3/12/2013 40.15 40.22 39.91 40.06 470
3/11/2013 40.50 40.57 40.11 40.49 569
3/8/2013 40.50 40.71 40.20 40.68 870
3/7/2013 41.35 41.48 41.15 41.44 501
3/6/2013 43.06 43.12 42.53 42.58 736
3/5/2013 43.90 44.18 43.90 43.95 1261
3/4/2013 41.33 41.84 41.32 41.74 561
3/1/2013 41.28 41.37 41.05 41.35 602
2/28/2013 40.82 40.94 40.63 40.65 614
2/27/2013 40.18 40.65 40.18 40.60 408
2/26/2013 39.87 40.05 39.73 39.98 471
2/25/2013 40.11 40.19 39.52 39.52 679
2/22/2013 39.45 39.73 39.38 39.73 756
2/21/2013 39.22 39.22 38.35 38.45 809
2/20/2013 40.62 40.73 40.10 40.10 604
2/19/2013 39.84 39.92 39.56 39.59 523
2/15/2013 39.98 40.13 39.76 39.82 496
2/14/2013 40.00 40.11 39.92 39.96 351
2/13/2013 39.41 39.56 39.34 39.50 234
2/12/2013 39.34 39.54 39.26 39.38 186
2/11/2013 39.38 39.44 39.29 39.31 299
2/8/2013 39.09 39.57 39.09 39.53 752
2/7/2013 39.15 39.20 38.83 38.87 872
2/6/2013 39.65 39.66 39.32 39.41 962
2/5/2013 39.78 39.91 39.70 39.80 425
2/4/2013 39.82 39.82 39.10 39.10 782
2/1/2013 40.79 40.79 40.56 40.65 632
1/31/2013 40.97 41.05 40.66 40.67 1236
1/30/2013 40.01 40.24 39.86 39.96 717
1/29/2013 38.37 38.94 38.37 38.87 822
1/28/2013 37.68 37.91 37.57 37.60 388
1/25/2013 37.39 37.48 37.21 37.29 364
1/24/2013 37.29 37.40 37.13 37.13 429
1/23/2013 37.16 37.25 37.06 37.16 485
1/22/2013 37.26 37.52 37.21 37.52 577
1/18/2013 36.23 36.38 36.21 36.31 317
1/17/2013 35.68 36.04 35.68 35.94 680
1/16/2013 35.25 35.41 35.02 35.35 407
1/15/2013 35.64 35.72 35.51 35.67 427
1/14/2013 36.00 36.00 35.73 35.91 400
1/11/2013 36.28 36.28 36.06 36.14 585
1/10/2013 36.91 37.12 36.78 37.11 425
1/9/2013 36.79 36.95 36.72 36.95 701
1/8/2013 36.40 36.42 36.16 36.21 500
1/7/2013 36.76 36.82 36.51 36.51 494
1/4/2013 36.76 36.92 36.70 36.91 434
1/3/2013 37.21 37.26 36.98 37.03 864
1/2/2013 38.01 38.43 38.00 38.43 1090
12/31/2012 36.80 37.17 36.80 37.15 1112
12/28/2012 36.62 36.80 36.45 36.47 573
Marketplace
Trading Center