$2.18 +0.03 (%) Highpower International Inc - NASDAQ

Sep. 4, 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
9/4/20152.152.202.052.1827,290
9/3/20152.172.212.152.1536,848
9/2/20152.152.202.082.1846,103
9/1/20152.152.202.152.1928,134
8/31/20152.232.232.182.1932,638
8/28/20152.182.252.102.1873,753
8/27/20152.192.272.112.1993,830
8/26/20152.182.212.062.1842,187
8/25/20152.222.222.112.1849,355
8/24/20152.212.232.182.1695,501
8/21/20152.612.612.112.25214,360
8/20/20152.692.712.612.6425,202
8/19/20152.722.772.652.6585,672
8/18/20152.822.842.722.7531,846
8/17/20152.792.922.762.9025,734
8/14/20152.702.792.672.7311,585
8/13/20152.862.872.732.7317,075
8/12/20152.822.952.692.8745,584
8/11/20152.922.922.662.7672,565
8/10/20153.303.302.852.9151,694
8/7/20152.903.092.863.0957,098
8/6/20152.962.992.882.8934,264
8/5/20152.963.042.902.9516,073
8/4/20153.023.142.912.9558,884
8/3/20153.173.172.913.0631,854
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
  • 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!