Huaneng Power International, Inc. Historical Stock Prices

HNP 
$45.32
*  
0.88
1.9%
Get HNP Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading HNP now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    HNP After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  45.90  46.01  45.24  45.32 35,182
08/28/2015 46.11 46.6043 46.04 46.2 41,828
08/27/2015 45.91 46.6 45.53 46.53 56,974
08/26/2015 43.79 44.48 43.11 44.22 72,306
08/25/2015 42.38 44.19 42.04 42.63 60,713
08/24/2015 43.3 44.13 41.5 41.5 118,944
08/21/2015 45.54 45.86 44.86 44.86 70,650
08/20/2015 45.7 45.84 45.42 45.46 43,458
08/19/2015 47 47 46.01 46.44 37,417
08/18/2015 47.66 48.26 47.6101 47.98 62,508
08/17/2015 47.67 48.27 47.67 48.16 27,580
08/14/2015 47.61 48.07 47.61 47.91 32,098
08/13/2015 47.71 47.87 47.42 47.45 30,507
08/12/2015 47.4 47.7399 47.08 47.71 45,606
08/11/2015 49 49.29 48.7801 49.12 28,499
08/10/2015 49.04 49.37 48.88 49.31 24,694
08/07/2015 48.85 48.9099 48.65 48.77 51,815
08/06/2015 47.76 47.8599 47.3201 47.36 39,032
08/05/2015 49.85 50.12 49.51 49.57 28,782
08/04/2015 49.72 49.74 48.38 48.67 62,832
08/03/2015 48.68 48.86 48.45 48.67 37,813
07/31/2015 48.63 49 48.35 48.45 24,826
07/30/2015 48.47 48.51 48 48.05 44,272
07/29/2015 48.87 49.45 48.72 49.06 85,564
07/28/2015 47.78 48.0488 47.4468 47.88 31,449
07/27/2015 48.03 48.27 47.593 47.95 44,478
07/24/2015 49.8 49.8 49.28 49.55 29,822
07/23/2015 50.17 50.28 49.71 49.8 40,221
07/22/2015 50.12 50.3 49.85 50.18 26,499
07/21/2015 50.69 50.84 50.63 50.78 32,650
07/20/2015 49.83 50.07 49.69 49.97 49,705
07/17/2015 50.77 50.99 50.56 50.98 65,242
07/16/2015 48.9 49.58 48.86 49.5 56,206
07/15/2015 48.04 48.35 47.52 47.98 82,072
07/14/2015 48.21 48.45 48.21 48.3 55,788
07/13/2015 49.49 49.56 49.28 49.52 70,654
07/10/2015 48.93 49.05 48.4 48.89 58,040
07/09/2015 47.98 48.43 47.54 47.6 71,463
07/08/2015 45.44 45.87 44.62 44.85 99,342
07/07/2015 45.89 46.83 45.73 46.7 93,255
07/06/2015 47.8 48.14 47.55 47.83 91,467
07/02/2015 51.27 51.68 51.16 51.33 56,295
07/01/2015 52.74 52.97 52.43 52.48 45,742
06/30/2015 53.7 53.71 52.45 52.78 71,404
06/29/2015 54.77 55 54.3 54.5 76,176
06/26/2015 54.43 54.43 53.04 53.34 102,914
06/25/2015 55.86 55.89 55.44 55.47 38,884
06/24/2015 56.27 56.31 55.81 55.84 45,780
06/23/2015 54.45 54.76 54.29 54.74 49,681
06/22/2015 52.3 52.6499 52.11 52.46 40,100
06/19/2015 52.47 52.63 52.17 52.32 70,873
06/18/2015 52.34 52.91 52.34 52.74 30,994
06/17/2015 52.42 52.67 52.32 52.43 65,332
06/16/2015 51.43 51.91 51.19 51.84 70,380
06/15/2015 52.44 52.57 52.1651 52.52 66,503
06/12/2015 53.95 54.25 53.92 54.12 32,219
06/11/2015 53.31 53.65 53.105 53.65 43,139
06/10/2015 53.41 53.7 53.3631 53.64 43,829
06/09/2015 54.26 54.32 53.88 54.11 52,050
06/08/2015 54.97 55.15 54.82 54.84 36,010
06/05/2015 53.65 53.9 53.46 53.75 55,106
06/04/2015 53.82 53.83 53.08 53.14 68,115
06/03/2015 54.91 55 54.01 54.13 62,886
06/02/2015 55.36 55.67 55.36 55.56 71,594
06/01/2015 55.5 55.76 55.12 55.21 110,598
05/29/2015 54.21 54.21 53.54 53.58 62,434
05/28/2015 55.45 55.45 54.76 54.99 73,200
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?