$3.17 +0.01 (%) Highpower International Inc - NASDAQ

Jul. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HPJ historical data

Date Open High Low Close Volume
7/31/20153.153.193.073.1732,323
7/30/20153.003.233.003.1665,462
7/29/20152.973.022.963.0054,281
7/28/20153.023.022.922.9542,455
7/27/20153.083.102.952.9952,500
7/24/20153.103.193.083.0932,743
7/23/20153.113.203.083.1020,327
7/22/20153.183.283.113.1342,887
7/21/20153.233.283.203.2319,089
7/20/20153.333.333.153.2634,605
7/17/20153.183.343.163.2940,290
7/16/20153.173.293.123.1528,114
7/15/20153.263.283.133.2037,527
7/14/20153.323.473.253.2624,822
7/13/20153.403.433.323.3527,283
7/10/20153.383.553.303.3355,765
7/9/20153.303.373.243.3073,011
7/8/20153.203.203.073.1172,960
7/7/20153.623.623.213.30207,838
7/6/20153.673.723.573.6642,465
7/2/20153.763.763.663.6952,836
7/1/20153.853.883.603.8433,386
6/30/20153.793.883.783.8515,502
6/29/20153.913.913.803.8087,793
6/26/20154.054.063.853.9892,315
6/25/20154.084.214.044.0630,887
6/24/20154.074.204.054.1236,071
6/23/20154.024.204.024.1256,715
6/22/20154.204.204.014.0534,411
6/19/20154.294.293.814.22130,792
6/18/20154.274.334.244.2533,034
6/17/20154.304.334.224.3145,736
6/16/20154.464.504.214.3170,534
6/15/20154.544.624.454.4545,725
6/12/20154.504.804.454.58104,510
6/11/20154.494.514.424.4824,260
6/10/20154.534.654.434.4725,682
6/9/20154.474.544.424.5212,483
6/8/20154.594.594.484.4912,010
6/5/20154.594.674.484.5936,362
6/4/20154.664.664.384.6215,891
6/3/20154.534.704.474.6761,982
6/2/20154.404.544.354.5133,328
6/1/20154.424.514.414.4521,986
5/29/20154.514.554.414.4219,940
5/28/20154.584.634.424.5858,787
5/27/20154.554.644.484.6429,666
5/26/20154.634.644.524.5528,711
5/22/20154.584.644.574.5924,618
5/21/20154.634.634.414.6143,018
5/20/20154.394.654.354.6462,561
5/19/20154.514.674.394.3933,925
5/18/20154.874.884.504.5081,815
5/15/20154.934.974.904.9130,153
5/14/20155.005.004.904.9042,411
5/13/20154.984.994.914.9629,406
5/12/20154.994.994.794.9498,778
5/11/20154.815.004.784.98104,852
5/8/20154.304.824.004.81299,036
5/7/20154.574.574.304.3343,277
5/6/20154.704.924.474.5078,405
5/5/20154.544.704.444.63164,871
5/4/20154.494.634.434.6399,255
5/1/20154.264.574.234.44143,765
4/30/20154.204.254.164.1729,275
4/29/20154.374.394.214.2119,044
4/28/20154.294.404.204.3731,382
4/27/20154.384.394.284.3059,114
4/24/20154.284.404.214.3359,862
4/23/20154.214.284.184.2444,536
4/22/20154.204.304.154.1944,178
4/21/20154.154.244.024.1650,823
4/20/20154.054.154.024.1344,750
4/17/20154.244.264.034.0662,525
4/16/20154.254.344.184.2259,266
4/15/20154.184.314.144.2850,498
4/14/20154.134.254.134.1865,709
4/13/20154.304.314.174.2169,112
4/10/20154.504.504.174.2988,861
4/9/20154.374.574.314.43109,890
4/8/20154.204.304.194.25101,567
4/7/20154.054.244.054.2093,289
4/6/20153.974.063.974.0464,343
4/2/20153.943.993.903.9742,595
4/1/20154.014.013.823.9549,909
3/31/20153.844.123.754.03115,450
3/30/20153.933.933.683.84119,448
3/27/20153.824.083.823.8992,588
3/26/20154.124.143.903.91228,574
3/25/20154.514.734.054.16306,895
3/24/20154.754.754.404.48405,720
3/23/20155.285.405.165.2899,604
3/20/20155.415.425.205.2768,260
3/19/20155.105.465.005.31124,009
3/18/20154.805.074.715.07101,482
3/17/20154.634.764.614.7451,467
3/16/20154.524.674.514.6242,105
3/13/20154.514.564.454.4844,497
3/12/20154.564.674.524.5451,293
3/11/20154.794.844.504.5872,046
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!