Hong Kong Highpower Technology Historical Stock Prices

HPJ 
$4.67
*  
0.13
2.86%
Get HPJ Alerts
*Delayed - data as of Jul. 29, 2014  -  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 for next time

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

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  4.59  4.76  4.52  4.67 55,445
07/29/2014 4.59 4.76 4.52 4.67 55,445
07/28/2014 4.59 4.6865 4.5 4.54 160,601
07/25/2014 4.63 4.7 4.54 4.6 72,543
07/24/2014 4.87 4.9199 4.63 4.69 117,736
07/23/2014 4.97 5.0799 4.76 4.87 106,998
07/22/2014 4.82 5.25 4.81 4.92 438,162
07/21/2014 4.63 4.8899 4.45 4.84 199,341
07/18/2014 4.62 4.7999 4.62 4.62 47,296
07/17/2014 4.42 4.74 4.42 4.62 138,073
07/16/2014 4.75 4.78 4.4625 4.48 145,025
07/15/2014 4.48 4.5999 4.4 4.48 103,363
07/14/2014 4.49 4.7 4.39 4.49 251,813
07/11/2014 4.41 4.5 4.35 4.48 51,872
07/10/2014 4.35 4.48 4.2 4.41 203,088
07/09/2014 4.59 4.6995 4.44 4.48 133,999
07/08/2014 4.8 4.9 4.56 4.602 114,449
07/07/2014 4.99 5.1 4.75 4.8 143,894
07/03/2014 4.97 5.22 4.9601 4.99 177,544
07/02/2014 4.8 5.28 4.5 4.98 519,331
07/01/2014 4.78 4.85 4.7 4.83 73,118
06/30/2014 4.58 4.93 4.58 4.78 111,193
06/27/2014 4.63 5.12 4.52 4.63 255,378
06/26/2014 4.49 4.7 4.49 4.63 101,757
06/25/2014 4.45 4.75 4.4001 4.49 187,604
06/24/2014 4.78 4.93 4.4 4.49 149,815
06/23/2014 4.75 4.8 4.56 4.75 124,827
06/20/2014 5.04 5.04 4.71 4.73 132,673
06/19/2014 5.23 5.25 4.7 5.02 265,439
06/18/2014 5.08 5.33 4.901 5.17 721,625
06/17/2014 4.6 4.9328 4.6 4.8 187,471
06/16/2014 4.55 4.69 4.53 4.63 112,444
06/13/2014 4.37 4.55 4.33 4.53 121,655
06/12/2014 4.28 4.49 4.261 4.4 99,051
06/11/2014 4.26 4.4 4.22 4.33 126,227
06/10/2014 4.43 4.4895 4.13 4.35 101,405
06/09/2014 4.26 4.74 4.25 4.43 357,532
06/06/2014 4.12 4.28 4.03 4.28 148,573
06/05/2014 4.1 4.22 3.92 4.06 82,165
06/04/2014 4.15 4.22 4 4.04 198,550
06/03/2014 4.2 4.2399 3.92 3.96 193,030
06/02/2014 3.75 4.4 3.75 4.18 627,927
05/30/2014 3.83 3.99 3.6902 3.73 170,729
05/29/2014 3.96 4.0999 3.81 3.88 178,031
05/28/2014 4.13 4.13 3.952 3.96 183,439
05/27/2014 4.34 4.34 3.9301 4.11 281,143
05/23/2014 3.92 4.392 3.91 4.3 432,647
05/22/2014 3.48 3.96 3.44 3.89 472,214
05/21/2014 3.39 3.7501 3.39 3.43 612,593
05/20/2014 3.25 3.52 3.16 3.39 445,270
05/19/2014 3.66 3.73 3.14 3.15 778,965
05/16/2014 3.81 3.889 3.45 3.66 574,054
05/15/2014 3.97 4.0399 3.77 3.88 148,048
05/14/2014 4.15 4.28 3.92 3.95 150,234
05/13/2014 4.26 4.4064 4.11 4.13 163,413
05/12/2014 4.9 4.917 3.91 4.31 832,787
05/09/2014 4.67 4.8299 4.57 4.79 140,598
05/08/2014 4.79 4.95 4.67 4.69 165,183
05/07/2014 4.75 4.89 4.61 4.73 104,832
05/06/2014 4.81 4.95 4.67 4.79 176,454
05/05/2014 4.59 4.7386 4.55 4.67 117,081
05/02/2014 4.67 4.81 4.55 4.62 171,453
05/01/2014 4.75 4.9799 4.69 4.74 194,287
04/30/2014 4.76 5.0202 4.65 4.73 272,663
04/29/2014 4.78 4.91 4.7035 4.81 124,884
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?