HIGHPOWER INTERNATIONAL $1.22

down -0.01


19/6/2013 04:19 PM  |  NASDAQ : HPJ  |  Industries : Manufacturing / Other Electrical Equipment and Component Manufacturing
Type:

HPJ historical data

Date Open High Low Close Volume
6/18/2013 1.18 1.24 1.15 1.23 229
6/17/2013 1.11 1.24 1.11 1.24 924
6/14/2013 1.18 1.18 1.10 1.13 279
6/13/2013 1.20 1.20 1.15 1.16 280
6/12/2013 1.16 1.34 1.15 1.23 759
6/11/2013 1.34 1.50 1.15 1.24 3718
6/10/2013 1.02 1.32 1.01 1.28 3986
6/7/2013 1.00 1.01 1.00 1.01 11
6/6/2013 1.03 1.03 1.03 1.03 30
6/5/2013 1.07 1.07 1.03 1.03 4
6/4/2013 1.02 1.10 1.00 1.10 97
6/3/2013 1.01 1.02 1.01 1.02 117
5/31/2013 1.10 1.10 1.03 1.03 105
5/30/2013 1.11 1.13 1.10 1.12 28
5/29/2013 1.15 1.15 1.04 1.07 133
5/28/2013 1.10 1.15 1.09 1.12 270
5/24/2013 1.06 1.07 1.05 1.05 109
5/23/2013 1.06 1.14 1.02 1.03 819
5/22/2013 1.03 1.06 1.02 1.06 64
5/21/2013 0.97 1.05 0.97 0.99 92
5/20/2013 1.00 1.01 0.95 0.97 158
5/17/2013 1.00 1.01 0.93 0.99 361
5/16/2013 1.01 1.02 0.99 0.99 58
5/15/2013 1.00 1.01 1.00 1.01 42
5/14/2013 1.00 1.00 1.00 1.00 29
5/13/2013 1.00 1.01 0.99 1.00 33
5/10/2013 0.98 1.00 0.98 1.00 9
5/9/2013 0.99 0.99 0.98 0.98 82
5/8/2013 0.99 1.00 0.98 0.99 23
5/7/2013 0.98 1.01 0.98 0.98 32
5/6/2013 0.99 0.99 0.98 0.98 47
5/3/2013 0.99 1.02 0.99 1.02 36
5/2/2013 1.01 1.03 1.01 1.03 12
5/1/2013 1.02 1.02 0.98 0.98 96
4/30/2013 0.99 1.04 0.98 0.99 88
4/29/2013 1.03 1.03 1.03 1.03 31
4/26/2013 1.03 1.03 1.03 1.03 26
4/25/2013 1.02 1.04 1.02 1.02 36
4/24/2013 0.98 0.99 0.98 0.98 35
4/23/2013 0.98 1.01 0.98 1.01 45
4/22/2013 1.05 1.05 1.03 1.03 59
4/19/2013 1.01 1.03 1.01 1.03 30
4/18/2013 0.98 1.02 0.98 1.01 48
4/17/2013 1.00 1.00 0.98 0.99 32
4/16/2013 0.99 1.05 0.98 0.99 46
4/15/2013 1.00 1.02 0.98 0.98 79
4/12/2013 1.04 1.04 1.02 1.02 39
4/11/2013 1.07 1.07 1.00 1.00 78
4/10/2013 1.04 1.10 0.92 1.02 510
4/9/2013 1.03 1.10 1.02 1.07 153
4/8/2013 1.03 1.15 0.99 1.09 529
4/5/2013 1.05 1.06 1.04 1.04 3
4/4/2013 1.04 1.05 1.02 1.05 157
4/3/2013 1.06 1.15 1.05 1.05 12
4/2/2013 1.11 1.12 1.06 1.06 86
4/1/2013 1.17 1.17 1.10 1.11 83
3/28/2013 1.15 1.18 1.10 1.16 31
3/27/2013 1.17 1.19 1.17 1.18 147
3/26/2013 1.19 1.20 1.17 1.17 15
3/25/2013 1.20 1.20 1.15 1.19 233
3/22/2013 1.15 1.20 1.15 1.18 494
3/21/2013 1.10 1.15 1.05 1.14 489
3/20/2013 1.06 1.06 1.02 1.03 80
3/19/2013 1.05 1.05 1.05 1.05 26
3/18/2013 1.15 1.15 1.04 1.05 131
3/15/2013 1.08 1.10 1.08 1.09 40
3/14/2013 1.05 1.10 1.04 1.04 109
3/13/2013 1.09 1.10 1.03 1.05 234
3/12/2013 1.09 1.09 0.99 1.01 169
3/11/2013 1.05 1.09 1.05 1.05 63
3/8/2013 1.08 1.10 1.00 1.00 251
3/7/2013 1.05 1.10 1.05 1.05 148
3/6/2013 0.99 1.05 0.98 1.03 340
3/5/2013 1.03 1.05 0.99 0.99 195
3/4/2013 1.09 1.09 1.04 1.04 28
3/1/2013 1.08 1.10 1.08 1.08 80
2/28/2013 1.08 1.08 1.08 1.08 13
2/27/2013 1.10 1.11 1.08 1.08 182
2/26/2013 0.99 1.10 0.99 1.08 202
2/25/2013 0.99 1.04 0.96 1.03 79
2/22/2013 1.00 1.00 1.00 1.00 0
2/21/2013 1.00 1.05 1.00 1.00 87
2/20/2013 1.04 1.04 1.01 1.03 117
2/19/2013 1.00 1.05 1.00 1.00 439
2/15/2013 0.99 1.03 0.99 1.00 235
2/14/2013 0.99 0.99 0.99 0.99 0
2/13/2013 1.00 1.00 0.96 0.99 14
2/12/2013 0.99 1.00 0.99 1.00 51
2/11/2013 0.99 0.99 0.95 0.95 30
2/8/2013 0.95 0.99 0.95 0.98 64
2/7/2013 0.95 0.96 0.95 0.95 66
2/6/2013 0.94 0.99 0.94 0.99 96
2/5/2013 1.00 1.00 0.96 0.96 57
2/4/2013 1.01 1.01 0.94 0.94 44
2/1/2013 1.00 1.00 1.00 1.00 43
1/31/2013 1.00 1.01 0.99 1.01 102
1/30/2013 0.95 1.02 0.93 1.02 416
1/29/2013 0.99 0.99 0.95 0.99 156
1/28/2013 0.95 0.99 0.95 0.99 67
1/25/2013 0.97 1.02 0.95 0.95 194
Marketplace
Trading Center