Historical Stock Prices

HNP 
$53.58
*  
1.45
2.78%
Get HNP Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading HNP now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 53.26 53.85 53.23 53.58 102,824
12/18/2014 52.21 52.27 51.79 52.13 53,255
12/17/2014 51 52.01 50.9 51.68 90,262
12/16/2014 49.25 50.34 49.1382 49.84 68,375
12/15/2014 50.5 50.76 49.87 50.46 100,147
12/12/2014 49.73 49.99 49.34 49.79 79,364
12/11/2014 49.3 49.62 49.15 49.52 76,603
12/10/2014 49.35 49.44 48.89 49.1 65,333
12/09/2014 49.59 49.61 49.1 49.35 34,715
12/08/2014 49.94 49.9575 49.39 49.48 47,733
12/05/2014 49.1 49.49 48.92 49.45 70,424
12/04/2014 48.19 48.36 47.9901 48.36 37,008
12/03/2014 47.13 47.43 47.01 47.24 54,230
12/02/2014 47.13 47.6 46.9 47.44 29,413
12/01/2014 46.85 47.8 46.61 46.72 52,718
11/28/2014 47.85 47.85 47.17 47.81 40,860
11/26/2014 47.5 48.38 47.45 48.22 55,885
11/25/2014 46.75 47.04 46.6622 46.96 67,220
11/24/2014 49.31 49.31 46.26 46.57 91,743
11/21/2014 45.88 47 45.06 46.59 115,597
11/20/2014 44.31 44.7 44.09 44.56 102,610
11/19/2014 45.24 45.77 45.03 45.6 72,790
11/18/2014 45.74 46.32 45.6 46.32 85,374
11/17/2014 45.6 45.83 45.39 45.71 71,427
11/14/2014 46.68 47.12 46.65 47.12 52,012
11/13/2014 46.87 46.96 46.54 46.9 51,587
11/12/2014 46.82 46.9599 46.65 46.7 44,044
11/11/2014 46.34 46.6 46.2401 46.5 71,056
11/10/2014 46.77 46.92 46.5 46.85 91,591
11/07/2014 46.13 46.54 46.1 46.5 48,667
11/06/2014 46.31 46.56 46.1 46.52 78,981
11/05/2014 48.74 48.74 46.44 46.61 262,270
11/04/2014 49.37 49.51 49.13 49.48 49,106
11/03/2014 49.01 49.2424 48.75 49.1 80,825
10/31/2014 49.36 49.9799 49.16 49.55 149,944
10/30/2014 48.19 49.2 48.175 49.02 80,715
10/29/2014 46.92 47 45.95 46.75 147,756
10/28/2014 45.54 45.98 45.48 45.9 50,485
10/27/2014 45.85 46.03 45.71 45.92 39,504
10/24/2014 45.89 46.15 45.8 46.1 31,580
10/23/2014 45.89 46.15 45.69 46.05 47,982
10/22/2014 45.64 45.79 45.26 45.68 81,041
10/21/2014 45.5 45.95 45.41 45.8 48,320
10/20/2014 44.75 45.22 44.73 45.19 54,602
10/17/2014 46.02 46.25 45.72 46.1 52,890
10/16/2014 44.01 44.69 43.74 44.38 74,345
10/15/2014 44.75 45.25 44.23 45.12 55,687
10/14/2014 46.07 46.4 45.84 45.9 56,081
10/13/2014 43.38 47.62 43.38 46.11 132,551
10/10/2014 42.85 43.04 42.57 42.65 133,878
10/09/2014 45.21 45.31 44.58 44.72 66,021
10/08/2014 45.54 46.15 45.37 46.07 72,158
10/07/2014 45 45.36 44.98 45.19 163,992
10/06/2014 44.49 44.82 44.4 44.8 182,783
10/03/2014 43.83 44.16 43.71 44.03 51,563
10/02/2014 43.33 43.33 42.74 43.22 46,638
10/01/2014 43.59 43.7096 43.185 43.31 44,795
09/30/2014 43.84 43.98 43.612 43.66 84,027
09/29/2014 44.03 44.19 43.77 43.83 69,145
09/26/2014 45.36 45.45 45.14 45.2 71,923
09/25/2014 46.48 46.48 46.09 46.15 46,928
09/24/2014 46.35 46.78 46.26 46.67 58,019
09/23/2014 45.75 45.84 45.39 45.48 53,455
09/22/2014 45.99 45.99 45.29 45.33 52,890
09/19/2014 45.86 45.95 45.34 45.61 88,491
09/18/2014 47.43 47.43 46.64 46.83 124,515
09/17/2014 47.97 47.97 47.54 47.6 29,511
09/16/2014 47.71 48.79 47.65 48.29 66,917
09/15/2014 48.84 49 48.44 48.44 31,581
09/12/2014 49.14 49.25 48.78 48.88 35,521
09/11/2014 48.72 49.25 48.72 49.21 46,924
09/10/2014 47.96 48.34 47.69 48.2 46,006
09/09/2014 48.33 48.35 48.03 48.1 38,815
09/08/2014 48.51 48.51 48.03 48.16 60,163
09/05/2014 48.92 49.28 48.91 49.07 51,118
09/04/2014 48.87 48.9 48.42 48.71 63,218
09/03/2014 48.29 48.65 48.2 48.62 116,868
09/02/2014 47.79 48.12 47.76 47.88 60,747
08/29/2014 48.35 48.7 48.1 48.65 92,911
08/28/2014 47.65 47.8 47.2601 47.8 52,180
08/27/2014 46.9 48.02 46.75 47.96 150,244
08/26/2014 44.9 45.09 44.62 44.85 106,532
08/25/2014 46.39 46.44 45.91 45.99 53,732
08/22/2014 45.85 46.86 45.6601 46.63 76,984
08/21/2014 45.93 46 45.75 46 49,240
08/20/2014 45.79 46.09 45.72 46 67,692
08/19/2014 45.59 46.11 45.59 46 62,214
08/18/2014 45.22 45.41 45.0894 45.25 61,169
08/15/2014 45.19 45.36 44.98 45.15 53,900
08/14/2014 45 45.2 44.965 45.19 80,769
08/13/2014 45.59 45.94 45.57 45.85 71,430
08/12/2014 45.39 45.47 45.07 45.25 78,134
08/11/2014 45.92 46.23 45.912 46 76,152
08/08/2014 46.1 46.61 46.02 46.6 67,927
08/07/2014 45.93 46.31 45.6 45.66 172,035
08/06/2014 45.13 46.06 45.12 45.92 349,282
08/05/2014 44.97 45.33 44.93 45.09 94,496
08/04/2014 45.75 45.8 45.42 45.59 62,383
08/01/2014 45.93 46.2 45.88 46.02 57,715
07/31/2014 44.8 44.81 44.28 44.31 47,187
07/30/2014 45.48 45.66 44.81 44.99 130,084
07/29/2014 48.46 48.79 48.03 48.61 45,046
07/28/2014 48.08 48.54 48.08 48.54 47,615
07/25/2014 48.49 48.76 48.45 48.61 50,099
07/24/2014 48.17 48.35 48.12 48.32 60,043
07/23/2014 49.24 49.24 48.6 48.91 101,220
07/22/2014 48.01 48.35 48.01 48.32 31,068
07/21/2014 47.74 48.16 47.6 48.05 54,744
07/18/2014 47.06 47.27 46.95 47.1 55,819
07/17/2014 47.94 48.05 47.64 47.71 80,662
07/16/2014 48.36 48.5 48.16 48.5 46,828
07/15/2014 47.3 47.43 46.97 47.34 165,557
07/14/2014 47.55 47.55 46.98 47.48 144,744
07/11/2014 46.5 47.05 46.16 47 110,796
07/10/2014 44.9 45.5 44.71 45.5 85,570
07/09/2014 44.95 45.25 44.9 45.18 91,402
07/08/2014 44.93 45.25 44.77 45.24 87,316
07/07/2014 46.61 47.06 46.5 47.06 183,960
07/03/2014 46.7 47.05 46.69 47.05 26,646
07/02/2014 46.71 47.07 46.57 47.03 78,110
07/01/2014 45.26 45.52 45.24 45.37 31,780
06/30/2014 45.17 45.37 45.02 45.24 45,827
06/27/2014 44 44.07 43.81 44.06 19,752
06/26/2014 43.81 43.91 43.72 43.83 30,031
06/25/2014 43.09 43.31 43.04 43.25 20,565
06/24/2014 43.23 43.23 42.75 42.89 23,802
06/23/2014 42.64 42.69 42.44 42.61 29,844
06/20/2014 43.31 43.44 43.16 43.44 57,087
06/19/2014 42.48 42.62 42.37 42.39 27,159
06/18/2014 41.9 42.15 41.69 42.07 19,625
06/17/2014 41.93 42.14 41.81 42.08 28,466
06/16/2014 41.89 41.94 41.69 41.74 30,331
06/13/2014 41.27 41.39 41.12 41.31 22,663
06/12/2014 41.68 41.69 41.25 41.41 29,141
06/11/2014 40.49 40.57 40.33 40.48 29,636
06/10/2014 40.91 40.97 40.63 40.72 50,807
06/09/2014 42.51 42.84 42.46 42.76 76,078
06/06/2014 42.99 43.0999 42.86 42.94 32,068
06/05/2014 43.01 43.29 43 43.29 26,802
06/04/2014 41.91 42.14 41.78 42.07 22,247
06/03/2014 41.3 41.78 41.3 41.61 28,777
06/02/2014 42.76 42.82 42.57 42.72 20,520
05/30/2014 42.49 42.7 42.1976 42.41 51,897
05/29/2014 41.89 42.24 41.84 42.18 38,241
05/28/2014 41.52 41.63 41.3 41.58 34,007
05/27/2014 42.09 42.09 41.58 41.84 48,319
05/23/2014 42.92 43.18 42.86 43.15 36,387
05/22/2014 42.7 42.79 42.62 42.72 23,724
05/21/2014 41.79 41.9699 41.69 41.89 31,244
05/20/2014 41.2 41.35 41.05 41.12 34,943
05/19/2014 42.51 42.74 42.35 42.74 45,976
05/16/2014 41.48 41.86 41.46 41.79 26,719
05/15/2014 40.61 40.69 40.392 40.51 21,966
05/14/2014 40.69 40.81 40.54 40.58 20,572
05/13/2014 40.33 40.61 40.27 40.59 20,533
05/12/2014 40.39 40.41 40.18 40.35 23,012
05/09/2014 39.67 39.85 39.57 39.62 14,694
05/08/2014 40.77 40.9 40.68 40.68 19,587
05/07/2014 40.61 41.13 40.6 41.04 46,996
05/06/2014 39.88 40.17 39.74 39.99 21,282
05/05/2014 39.94 39.95 39.68 39.85 22,187
05/02/2014 39.9 40.04 39.7 39.88 23,657
05/01/2014 39.22 39.36 39.15 39.29 17,602
04/30/2014 39.17 39.28 39.0001 39.28 34,231
04/29/2014 41.29 41.45 41.13 41.19 22,401
04/28/2014 40.02 40.14 39.83 40.05 14,532
04/25/2014 39.92 40.07 39.8 40.07 15,184
04/24/2014 40.56 40.65 40.35 40.42 22,564
04/23/2014 40.14 40.27 40.05 40.05 27,793
04/22/2014 40.63 41.1 40.63 41.01 101,675
04/21/2014 40.88 40.88 40.43 40.46 38,679
04/17/2014 40.85 41 40.74 40.91 8,088
04/16/2014 40.76 40.92 40.61 40.8 15,538
04/15/2014 40.6 40.68 40.26 40.47 30,413
04/14/2014 40.45 40.65 40.18 40.43 12,007
04/11/2014 39.92 40.09 39.75 39.98 36,162
04/10/2014 40.63 40.86 40.41 40.5 55,867
04/09/2014 40.8 40.8 40.3 40.57 32,023
04/08/2014 40.38 40.67 40.38 40.51 27,776
04/07/2014 40.12 40.45 40.0501 40.43 46,223
04/04/2014 39.59 39.93 39.38 39.53 36,052
04/03/2014 39.18 39.21 38.91 39.17 32,027
04/02/2014 40.05 40.26 39.88 40.13 19,729
04/01/2014 39.41 39.72 39.365 39.69 43,258
03/31/2014 38.39 38.47 38.2501 38.31 36,679
03/28/2014 37.84 38.23 37.79 37.91 47,413
03/27/2014 38.49 38.9 38.49 38.78 34,899
03/26/2014 38.72 38.72 38.45 38.56 24,012
03/25/2014 38.13 38.55 38.13 38.39 45,869
03/24/2014 37.7 37.93 37.55 37.88 54,908
03/21/2014 38.45 38.89 38.45 38.7 68,254
03/20/2014 36.39 36.61 36.25 36.51 54,639
03/19/2014 36.71 37.27 36.6515 36.81 102,000
03/18/2014 35.4 35.77 35.07 35.54 92,625
03/17/2014 33.39 33.65 33.39 33.52 58,081
03/14/2014 31.8 32.4 31.8 32.2 48,459
03/13/2014 31.87 32.04 31.43 31.51 82,665
03/12/2014 32 32.13 31.9 32.04 134,903
03/11/2014 33.27 33.8 32.94 33 165,054
03/10/2014 33.94 34.16 33.64 34.12 56,202
03/07/2014 34.47 34.47 34.08 34.19 46,806
03/06/2014 35.01 35.19 34.94 34.98 24,201
03/05/2014 34.7 35.01 34.67 34.9 22,890
03/04/2014 35.54 35.69 35.45 35.47 54,287
03/03/2014 35.71 36.1 35.71 36.05 63,998
02/28/2014 35.38 35.79 35.3772 35.47 38,497
02/27/2014 35.21 35.35 35.09 35.09 25,842
02/26/2014 35.39 35.39 35.12 35.15 22,726
02/25/2014 35.5 35.51 35.1 35.15 28,706
02/24/2014 35.88 36.02 35.65 35.75 22,417
02/21/2014 35.99 36.32 35.99 36.15 35,860
02/20/2014 36.3 36.48 36.1 36.48 13,004
02/19/2014 36.65 36.8 36.46 36.58 48,347
02/18/2014 36.37 36.43 36.22 36.3099 13,660
02/14/2014 35.99 36.34 35.96 36.22 18,130
02/13/2014 35.74 36.25 35.74 36.14 32,161
02/12/2014 36.29 36.41 35.82 35.85 47,605
02/11/2014 36.08 36.42 36.08 36.29 10,239
02/10/2014 36.15 36.15 35.69 35.96 24,710
02/07/2014 35.87 36.25 35.87 36.18 35,457
02/06/2014 34.56 34.88 34.481 34.88 28,983
02/05/2014 35.45 35.52 35.15 35.35 33,203
02/04/2014 36.6 37.06 36.6 36.8 32,764
02/03/2014 36.71 36.8 35.92 35.93 53,708
01/31/2014 36.67 36.85 36.48 36.64 23,944
01/30/2014 37.05 37.05 36.75 36.76 26,847
01/29/2014 36.97 37.0404 36.6001 36.69 51,113
01/28/2014 36.34 36.59 36.26 36.53 45,225
01/27/2014 38.9 39.51 38.67 38.78 44,075
01/24/2014 38.41 38.6 38.26 38.35 74,403
01/23/2014 38.7 38.7 38.21 38.35 30,942
01/22/2014 38.21 38.47 38.0736 38.43 65,068
01/21/2014 37.71 37.73 37.25 37.35 39,555
01/17/2014 37.64 37.69 37.16 37.4 31,273
01/16/2014 38.29 38.35 37.76 37.9 20,195
01/15/2014 38.65 38.67 38.37 38.5 30,850
01/14/2014 38.17 38.28 38.06 38.24 27,218
01/13/2014 39.08 39.3 38.52 38.6 35,754
01/10/2014 39.15 39.15 38.9 39.06 52,464
01/09/2014 37.51 37.61 37.23 37.39 31,336
01/08/2014 36.92 36.99 36.51 36.64 65,216
01/07/2014 36.77 36.8499 36.56 36.63 35,956
01/06/2014 36.48 36.48 36.18 36.21 31,669
01/03/2014 36.56 36.56 36.19 36.27 33,715
01/02/2014 36.25 36.25 35.7 35.74 51,021
12/31/2013 36.3 36.36 36.12 36.25 32,223
12/30/2013 36.09 36.38 36.05 36.15 30,337
12/27/2013 36.18 36.3199 35.91 36.05 42,706
12/26/2013 35.99 35.99 35.49 35.69 16,981
12/24/2013 35.86 36.05 35.64 35.69 23,465
12/23/2013 35.96 35.9682 35.5901 35.77 26,550
12/20/2013 35.68 35.81 35.3701 35.58 40,238
12/19/2013 35.93 35.94 35.6123 35.74 18,611
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?