Highpower International Inc Historical Stock Prices

HPJ 
$4.51
*  
0.06
1.35%
Get HPJ Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading HPJ now
Exchange: NASDAQ
Industry: Miscellaneous
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: 3 Month, From 02-MAR-2015 TO 02-JUN-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  4.40  4.54  4.35  4.51 33,328
06/02/2015 4.4 4.54 4.35 4.51 33,328
06/01/2015 4.42 4.509 4.41 4.45 21,986
05/29/2015 4.51 4.55 4.4125 4.42 19,940
05/28/2015 4.578 4.63 4.42 4.577 58,787
05/27/2015 4.55 4.64 4.482 4.64 29,666
05/26/2015 4.63 4.64 4.52 4.55 28,711
05/22/2015 4.58 4.64 4.57 4.59 24,618
05/21/2015 4.63 4.63 4.41 4.61 43,018
05/20/2015 4.39 4.65 4.3501 4.64 62,561
05/19/2015 4.51 4.6699 4.39 4.39 33,925
05/18/2015 4.87 4.8799 4.5 4.5 81,815
05/15/2015 4.93 4.97 4.9 4.91 30,153
05/14/2015 5 5 4.9 4.9 42,411
05/13/2015 4.98 4.99 4.9101 4.96 29,406
05/12/2015 4.99 4.99 4.79 4.94 98,778
05/11/2015 4.81 5 4.78 4.98 104,852
05/08/2015 4.3 4.82 4 4.81 299,036
05/07/2015 4.569 4.57 4.3 4.327 42,697
05/06/2015 4.7 4.92 4.47 4.5 78,405
05/05/2015 4.54 4.7 4.4353 4.63 164,871
05/04/2015 4.49 4.63 4.4253 4.63 99,255
05/01/2015 4.26 4.57 4.231 4.44 143,765
04/30/2015 4.2 4.25 4.16 4.17 29,275
04/29/2015 4.37 4.39 4.21 4.21 19,044
04/28/2015 4.29 4.4 4.2 4.37 31,382
04/27/2015 4.38 4.39 4.28 4.3 59,114
04/24/2015 4.28 4.4 4.2101 4.33 59,862
04/23/2015 4.21 4.28 4.18 4.24 44,536
04/22/2015 4.2 4.3 4.15 4.19 44,178
04/21/2015 4.15 4.24 4.02 4.16 50,823
04/20/2015 4.05 4.15 4.02 4.13 44,750
04/17/2015 4.24 4.2597 4.0334 4.06 62,525
04/16/2015 4.25 4.34 4.18 4.22 59,266
04/15/2015 4.18 4.31 4.14 4.28 50,498
04/14/2015 4.13 4.25 4.13 4.175 65,709
04/13/2015 4.3 4.31 4.17 4.21 69,112
04/10/2015 4.5 4.5 4.17 4.29 88,861
04/09/2015 4.37 4.574 4.31 4.43 109,890
04/08/2015 4.2 4.3 4.19 4.25 101,567
04/07/2015 4.05 4.24 4.05 4.2 93,289
04/06/2015 3.97 4.06 3.97 4.04 64,343
04/02/2015 3.94 3.985 3.9001 3.97 42,595
04/01/2015 4.01 4.01 3.82 3.95 49,909
03/31/2015 3.84 4.12 3.75 4.03 115,450
03/30/2015 3.93 3.93 3.68 3.84 119,448
03/27/2015 3.82 4.0799 3.82 3.89 92,588
03/26/2015 4.12 4.1399 3.9 3.91 228,574
03/25/2015 4.51 4.729 4.05 4.16 306,895
03/24/2015 4.75 4.75 4.4 4.48 405,720
03/23/2015 5.28 5.399 5.16 5.28 99,604
03/20/2015 5.41 5.42 5.2 5.27 68,260
03/19/2015 5.1 5.459 5 5.31 124,009
03/18/2015 4.8019 5.07 4.711 5.0671 101,482
03/17/2015 4.63 4.76 4.61 4.74 51,467
03/16/2015 4.52 4.67 4.51 4.62 41,805
03/13/2015 4.51 4.56 4.45 4.48 44,497
03/12/2015 4.56 4.67 4.52 4.54 51,293
03/11/2015 4.79 4.84 4.5 4.5804 72,046
03/10/2015 4.95 4.98 4.54 4.79 154,345
03/09/2015 5.15 5.15 4.98 5.04 62,121
03/06/2015 5.03 5.3 5 5.11 103,216
03/05/2015 5.06 5.15 4.99 5.07 81,395
03/04/2015 5.08 5.2099 4.94 5.04 57,245
03/03/2015 5.08 5.14 5 5.08 25,655
03/02/2015 5.13 5.3199 5 5.08 89,068
*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?