Historical Stock Prices

HNP 
$48.45
*  
0.40
0.83%
Get HNP Alerts
*Delayed - data as of Jul. 31, 2015  -  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 31-JUL-2014 TO 31-JUL-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.
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
05/27/2015 57.22 57.64 57.16 57.6 41,202
05/26/2015 56.84 56.88 56.33 56.57 61,045
05/22/2015 55.33 55.42 54.77 54.79 109,765
05/21/2015 55.3 55.3 54.8501 55.3 52,840
05/20/2015 55.37 55.7 55.37 55.67 30,739
05/19/2015 56.23 56.25 55.97 56.25 34,417
05/18/2015 55.33 55.65 55.27 55.38 56,180
05/15/2015 54.36 55.16 54.31 55.08 36,286
05/14/2015 53.84 54.15 53.64 54.15 32,176
05/13/2015 53.63 53.75 53.18 53.32 65,831
05/12/2015 56.06 56.13 55.77 56.05 40,065
05/11/2015 57.55 57.84 57.12 57.22 61,582
05/08/2015 56.39 56.89 56.38 56.68 40,815
05/07/2015 54.86 55.35 54.81 55.3 54,032
05/06/2015 55.76 55.76 54.69 54.82 90,291
05/05/2015 57.68 57.81 57.28 57.3 59,501
05/04/2015 60.35 61.37 60.35 61.13 112,125
05/01/2015 56.76 57.42 56.76 57.33 32,299
04/30/2015 56.98 57.05 56.5201 56.92 116,343
04/29/2015 56.88 56.93 55.85 56.09 137,352
04/28/2015 58.1 58.12 57.735 57.86 68,143
04/27/2015 58.74 58.95 58.7 58.83 65,101
04/24/2015 58.78 58.99 58.68 58.89 92,711
04/23/2015 58.15 59.25 57.85 58.72 210,219
04/22/2015 60.45 60.95 60.35 60.85 156,428
04/21/2015 54.81 55.87 54.17 55.56 164,939
04/20/2015 50.99 51.88 50.99 51.58 65,562
04/17/2015 50.28 50.54 49.8128 50.29 83,307
04/16/2015 51.69 52.24 51.68 52.19 67,302
04/15/2015 50.35 51.44 50.35 51.31 129,584
04/14/2015 51.96 52.7 51.5 52.62 110,107
04/13/2015 49.23 50.02 49.23 49.57 153,810
04/10/2015 50.97 52.28 50.79 51.9 118,227
04/09/2015 51.11 52.25 50.65 52.13 124,336
04/08/2015 49.89 50.25 49.51 49.98 157,882
04/07/2015 49.65 49.89 49.52 49.61 42,581
04/06/2015 49.06 49.79 49.03 49.57 36,245
04/02/2015 48.7 48.87 48.65 48.79 33,931
04/01/2015 49.58 49.69 49.48 49.53 52,113
03/31/2015 47.39 48.15 47.38 48.08 73,179
03/30/2015 46.8 47.46 46.6901 47.1 67,574
03/27/2015 46.02 46.29 45.65 46.26 50,256
03/26/2015 45.08 45.19 44.8 44.9 59,106
03/25/2015 45.92 46.88 45.8 46.07 125,245
03/24/2015 47.83 47.97 47.28 47.31 52,327
03/23/2015 47.35 47.8 47.35 47.61 49,978
03/20/2015 46.86 47.32 46.829 47.28 53,822
03/19/2015 47.88 47.91 47.5 47.72 34,568
03/18/2015 47.67 48.37 47.36 48.22 52,599
03/17/2015 46.7 47.45 46.61 47.4 75,282
03/16/2015 44.22 44.501 44.2 44.31 53,621
03/13/2015 44.23 44.41 43.8 44.2 56,729
03/12/2015 44.62 44.62 44.16 44.25 57,596
03/11/2015 46.18 46.18 45.8201 45.92 34,856
03/10/2015 46.17 46.39 46.09 46.22 59,392
03/09/2015 46.82 46.9 46.61 46.77 31,521
03/06/2015 46.73 46.73 46 46.1 58,874
03/05/2015 47.15 47.3599 47.01 47.06 48,057
03/04/2015 47.57 47.61 47.21 47.42 58,448
03/03/2015 48.83 49 48.42 48.63 51,488
03/02/2015 50.31 50.61 50.1 50.43 69,420
02/27/2015 50.26 50.8 50.14 50.77 72,660
02/26/2015 49.59 49.59 49.18 49.18 41,227
02/25/2015 48.45 48.66 48.44 48.46 42,555
02/24/2015 48.15 48.59 48 48.45 74,059
02/23/2015 48.63 48.77 48.14 48.25 61,618
02/20/2015 47.86 48.29 47.845 48.29 35,559
02/19/2015 47.74 48.11 47.74 48 26,209
02/18/2015 47.92 48.09 47.66 48.03 52,138
02/17/2015 48.66 48.71 48.42 48.57 49,608
02/13/2015 47.96 48.2499 47.8 48.02 60,045
02/12/2015 48.25 48.94 48.11 48.89 73,826
02/11/2015 47.91 47.9599 47.54 47.82 64,099
02/10/2015 48.07 48.07 47.64 47.76 82,992
02/09/2015 46.81 47.04 46.37 46.81 93,532
02/06/2015 47.39 48.16 46.895 47.03 164,742
02/05/2015 49.95 50.13 48.06 49.91 193,999
02/04/2015 56.5 56.87 54.21 54.61 286,657
02/03/2015 55.11 55.22 54.82 55 101,903
02/02/2015 55.9 56 55.6 55.83 66,133
01/30/2015 56.64 56.747 55.74 55.75 58,443
01/29/2015 55.2 55.37 54.82 55.31 60,581
01/28/2015 54.89 55.52 54.14 54.16 139,276
01/27/2015 56.75 57.35 56.75 57.25 89,783
01/26/2015 58.03 58.6 58.03 58.27 79,693
01/23/2015 57.51 58.4 57.51 58.09 78,891
01/22/2015 57.41 58.45 57.39 58.32 106,343
01/21/2015 56.82 57.5 56.77 57.42 55,910
01/20/2015 57.82 57.83 56.79 57.19 114,912
01/16/2015 59.05 59.99 57.75 59.94 143,022
01/15/2015 58.01 59.15 57.71 59.12 118,522
01/14/2015 56.76 56.99 56.52 56.97 62,931
01/13/2015 56.18 56.39 55.35 55.9 59,308
01/12/2015 54.5 54.78 54.3 54.71 62,476
01/09/2015 54.7 54.7 52.48 52.79 68,959
01/08/2015 54.71 55 54.71 54.86 52,321
01/07/2015 54.34 54.89 54.18 54.64 42,042
01/06/2015 54.08 54.09 53.32 53.5 39,783
01/05/2015 54.41 54.41 53.82 54 44,294
01/02/2015 55.62 55.85 55.4261 55.83 58,157
12/31/2014 54.39 54.44 53.95 54.17 41,713
12/30/2014 53.61 53.62 52.64 52.76 65,178
12/29/2014 56.1 56.58 56.1 56.44 67,453
12/26/2014 55.16 55.55 55.12 55.36 35,961
12/24/2014 54.05 54.345 53.85 54.12 37,489
12/23/2014 54.55 54.62 54.13 54.31 59,000
12/22/2014 55.66 55.81 55.31 55.59 74,925
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
*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?