Highpower International Inc Historical Stock Prices

HPJ 
$6.05
*  
0.005
0.08%
Get HPJ Alerts
*Delayed - data as of Nov. 24, 2014  -  Find a broker to begin trading HPJ now
Exchange: NASDAQ
Industry: Miscellaneous
Community Rating:
View:    HPJ 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
16:00  6.13  6.16  5.98  6.05 96,069
11/21/2014 6.23 6.23 5.96 6.045 69,059
11/20/2014 5.98 6.16 5.91 6.08 60,795
11/19/2014 6.1 6.25 5.91 6.05 75,390
11/18/2014 6.14 6.17 5.95 6.09 93,273
11/17/2014 6.19 6.33 6 6.07 158,795
11/14/2014 5.93 6.26 5.85 6.23 109,975
11/13/2014 6.34 6.3499 5.895 5.94 246,676
11/12/2014 6.64 6.65 6.11 6.29 619,919
11/11/2014 6.96 6.9698 6.7 6.79 125,030
11/10/2014 6.82 6.97 6.69 6.93 165,835
11/07/2014 6.85 6.8999 6.6 6.8 136,362
11/06/2014 6.62 6.94 6.55 6.85 122,425
11/05/2014 7.02 7.2 6.55 6.67 240,891
11/04/2014 6.6 7.1 6.5931 6.97 407,435
11/03/2014 6.44 6.68 6.392 6.6 175,812
10/31/2014 6.47 6.67 6.28 6.47 237,478
10/30/2014 6.33 6.39 6.15 6.28 88,288
10/29/2014 6.5 6.53 6.2299 6.39 110,231
10/28/2014 6.37 6.6 6.25 6.47 206,715
10/27/2014 6.23 6.39 6.071 6.29 142,036
10/24/2014 6.44 6.48 6.28 6.28 68,692
10/23/2014 6.17 6.52 6.17 6.48 198,643
10/22/2014 6.47 6.6499 6.07 6.13 227,855
10/21/2014 6.7 6.7325 6.4 6.47 154,431
10/20/2014 6.05 6.73 5.97 6.69 275,808
10/17/2014 6.44 6.65 5.993 6.12 178,863
10/16/2014 5.8 6.37 5.8 6.32 251,976
10/15/2014 5.75 6.0099 5.6 5.93 210,241
10/14/2014 5.7 5.94 5.5 5.89 192,605
10/13/2014 5.93 6.1718 5.75 5.77 341,913
10/10/2014 6.45 6.45 5.9 5.99 680,413
10/09/2014 6.8 6.99 6.5 6.59 215,629
10/08/2014 6.5 6.97 6.39 6.88 462,826
10/07/2014 7.05 7.1629 6.66 6.72 442,945
10/06/2014 7.35 7.51 7.06 7.11 358,746
10/03/2014 7.53 7.7399 7.3 7.33 318,732
10/02/2014 7.35 7.58 7.0437 7.43 448,554
10/01/2014 8.1 8.1 7.2701 7.39 935,247
09/30/2014 7.75 8.17 7.62 7.94 1,201,431
09/29/2014 7.4 7.85 7.15 7.71 667,535
09/26/2014 7.54 8.3 7.19 7.27 1,661,957
09/25/2014 7.32 8.24 7.2801 7.71 2,677,294
09/24/2014 6.93 7.6 6.8301 7.34 1,291,074
09/23/2014 6.32 7.25 6.32 6.95 1,115,969
09/22/2014 6.66 6.7827 6.15 6.32 596,376
09/19/2014 6.95 7.15 6.6 6.74 386,062
09/18/2014 7.45 7.64 6.8 6.93 810,547
09/17/2014 6.5 7.53 6.5 7.42 1,616,638
09/16/2014 6.19 6.57 6.11 6.46 150,189
09/15/2014 6.85 6.9575 6.24 6.26 459,435
09/12/2014 6.41 6.98 6.41 6.88 521,094
09/11/2014 6.19 6.4996 6.172 6.41 225,089
09/10/2014 6.21 6.4297 5.96 6.29 283,603
09/09/2014 6.47 6.84 6.08 6.24 604,547
09/08/2014 6.65 6.74 6.34 6.55 337,560
09/05/2014 6.51 6.78 6.31 6.75 319,123
09/04/2014 6.79 7.2 6.04 6.49 847,400
09/03/2014 7.59 7.78 6.67 6.79 1,297,051
09/02/2014 6.32 7.3726 6.3 7.23 1,262,658
08/29/2014 6.44 6.51 6.18 6.32 318,253
08/28/2014 6.36 6.5 6.11 6.4 610,378
08/27/2014 6.635 6.9 6.32 6.44 1,943,761
08/26/2014 5.7 6.13 5.7 5.84 993,987
08/25/2014 5.33 5.67 5.33 5.61 474,456
08/22/2014 5.12 5.5 5.08 5.24 564,393
08/21/2014 5.3 5.3 5 5.15 433,041
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?