Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hpq Silicon Inc (OP: HPQFF )

0.1558 -0.0052 (-3.23%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 0.1532 0.1566 0.1510 0.1555 32,000 +0.01(+4.50%)
Feb 28, 2024 0.1520 0.1520 0.1473 0.1488 2,800 -0.00(-2.04%)
Feb 27, 2024 0.1438 0.1519 0.1438 0.1519 4,680 +0.01(+4.76%)
Feb 26, 2024 0.1545 0.1545 0.1450 0.1450 61,749 +0.00(+0.97%)
Feb 23, 2024 0.1489 0.1489 0.1400 0.1436 9,710 -0.00(-1.78%)
Feb 22, 2024 0.1471 0.1471 0.1462 0.1462 700 -0.00(-2.21%)
Feb 21, 2024 0.1436 0.1495 0.1436 0.1495 6,110 +0.00(+1.42%)
Feb 20, 2024 0.1504 0.1520 0.1449 0.1474 85,879 -0.00(-1.99%)
Feb 16, 2024 0.1611 0.1611 0.1504 0.1504 27,823 -0.00(-0.73%)
Feb 15, 2024 0.1616 0.1616 0.1515 0.1515 17,885 -0.01(-3.32%)
Feb 14, 2024 0.1567 0.1567 0.1567 0.1567 3,614 +0.00(+2.69%)
Feb 13, 2024 0.1560 0.1577 0.1526 0.1526 9,342 -0.00(-2.18%)
Feb 12, 2024 0.1639 0.1660 0.1560 0.1560 29,131 -0.01(-4.70%)
Feb 09, 2024 0.1597 0.1638 0.1586 0.1637 8,796 +0.01(+4.27%)
Feb 08, 2024 0.1634 0.1638 0.1570 0.1570 46,276 -0.00(-2.42%)
Feb 07, 2024 0.1608 0.1636 0.1576 0.1609 3,254 -0.00(-1.35%)
Feb 06, 2024 0.1631 0.1631 0.1631 0.1631 1,557 +0.00(+1.43%)
Feb 05, 2024 0.1615 0.1616 0.1593 0.1608 50,040 -0.00(-1.17%)
Feb 02, 2024 0.1694 0.1694 0.1622 0.1627 29,693 -0.00(-0.97%)
Feb 01, 2024 0.1637 0.1664 0.1627 0.1643 294,399 -0.01(-3.92%)
Jan 31, 2024 0.1720 0.1740 0.1700 0.1710 51,400 -0.00(-1.95%)
Jan 30, 2024 0.1530 0.1744 0.1530 0.1744 33,250 +0.01(+9.00%)
Jan 29, 2024 0.1646 0.1646 0.1600 0.1600 5,985 -0.01(-3.44%)
Jan 26, 2024 0.1630 0.1657 0.1542 0.1657 133,600 +0.00(+0.42%)
Jan 25, 2024 0.1662 0.1662 0.1626 0.1650 60,625 +0.00(+0.86%)
Jan 24, 2024 0.1637 0.1637 0.1636 0.1636 4,078 -0.00(-1.15%)
Jan 23, 2024 0.1650 0.1674 0.1573 0.1655 111,957 -0.00(-1.25%)
Jan 22, 2024 0.1681 0.1693 0.1676 0.1676 46,884 -0.00(-1.41%)
Jan 19, 2024 0.1700 0.1707 0.1700 0.1700 55,500 -0.00(-2.35%)
Jan 18, 2024 0.1798 0.1798 0.1720 0.1741 4,696 -0.00(-1.97%)
Jan 17, 2024 0.1800 0.1809 0.1702 0.1776 11,839 -0.00(-1.88%)
Jan 16, 2024 0.1905 0.1905 0.1810 0.1810 847 -0.01(-3.05%)
Jan 12, 2024 0.1963 0.1973 0.1867 0.1867 66,087 -0.01(-5.85%)
Jan 11, 2024 0.1903 0.1983 0.1841 0.1983 154,478 +0.02(+13.97%)
Jan 10, 2024 0.1750 0.1816 0.1730 0.1740 77,505 +0.00(+1.34%)
Jan 09, 2024 0.1715 0.1724 0.1658 0.1717 65,331 +0.01(+7.31%)
Jan 08, 2024 0.1690 0.1690 0.1600 0.1600 30,072 -0.01(-4.25%)
Jan 05, 2024 0.1708 0.1709 0.1646 0.1671 10,487 -0.01(-3.69%)
Jan 04, 2024 0.1764 0.1764 0.1719 0.1735 2,420 +0.00(+2.06%)
Jan 03, 2024 0.1800 0.1800 0.1658 0.1700 8,791 +0.01(+3.34%)
Jan 02, 2024 0.1679 0.1679 0.1645 0.1645 35,741 -0.00(-1.14%)
Dec 29, 2023 0.1631 0.1664 0.1590 0.1664 29,913 +0.01(+5.58%)
Dec 28, 2023 0.1640 0.1640 0.1576 0.1576 5,164 -0.00(-0.38%)
Dec 27, 2023 0.1600 0.1650 0.1576 0.1582 22,102 -0.00(-1.62%)
Dec 26, 2023 0.1546 0.1608 0.1546 0.1608 5,940 +0.00(+2.62%)
Dec 22, 2023 0.1700 0.1700 0.1562 0.1567 11,900 -0.01(-3.33%)
Dec 21, 2023 0.1555 0.1666 0.1500 0.1621 15,620 +0.01(+4.31%)
Dec 20, 2023 0.1583 0.1583 0.1554 0.1554 8,820 +0.00(+2.44%)
Dec 19, 2023 0.1600 0.1600 0.1517 0.1517 30,900 -0.00(-2.51%)
Dec 18, 2023 0.1569 0.1628 0.1501 0.1556 34,104 -0.00(-1.52%)
Dec 15, 2023 0.1584 0.1584 0.1543 0.1580 22,321 -0.00(-1.06%)
Dec 14, 2023 0.1700 0.1700 0.1550 0.1597 9,794 +0.01(+5.97%)
Dec 13, 2023 0.1582 0.1582 0.1472 0.1507 9,344 -0.01(-4.20%)
Dec 12, 2023 0.1588 0.1588 0.1543 0.1573 78,100 +0.00(+0.45%)
Dec 11, 2023 0.1566 0.1625 0.1565 0.1566 47,845 -0.00(-1.01%)
Dec 08, 2023 0.1582 0.1614 0.1550 0.1582 35,672 -0.00(-1.25%)
Dec 07, 2023 0.1602 0.1602 0.1602 0.1602 8,800 -0.00(-0.06%)
Dec 06, 2023 0.1603 0.1603 0.1603 0.1603 446 +0.00(+1.65%)
Dec 05, 2023 0.1550 0.1700 0.1550 0.1577 19,427 -0.01(-3.90%)
Dec 04, 2023 0.1735 0.1735 0.1641 0.1641 91,888 -0.01(-5.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.