New Hope Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	2.32	2.32	2.32	2.32	2.32	1.49%	-
Jan 8, 2026	2.32	2.32	2.28	2.29	2.29	-2.39%	80
Jan 7, 2026	2.35	2.35	2.34	2.34	2.34	1.69%	-
Jan 6, 2026	2.31	2.34	2.30	2.30	2.30	-2.21%	500
Jan 5, 2026	2.31	2.35	2.31	2.35	2.35	1.12%	650
Jan 2, 2026	2.29	2.33	2.29	2.33	2.33	1.09%	-
Dec 30, 2025	2.31	2.31	2.30	2.30	2.30	1.05%	-
Dec 29, 2025	2.27	2.28	2.27	2.28	2.28	-2.57%	-
Dec 23, 2025	2.26	2.34	2.26	2.34	2.34	0.65%	1,400
Dec 22, 2025	2.26	2.33	2.26	2.32	2.32	2.47%	1,529
Dec 19, 2025	2.20	2.27	2.20	2.27	2.27	3.09%	3,200
Dec 18, 2025	2.17	2.20	2.17	2.20	2.20	2.66%	500
Dec 17, 2025	2.18	2.18	2.14	2.14	2.14	-2.68%	5,400
Dec 16, 2025	2.23	2.23	2.20	2.20	2.20	-1.48%	-
Dec 15, 2025	2.28	2.28	2.24	2.24	2.24	-1.59%	-
Dec 12, 2025	2.28	2.28	2.27	2.27	2.27	1.79%	-
Dec 11, 2025	2.23	2.23	2.23	2.23	2.23	-0.36%	-
Dec 10, 2025	2.24	2.24	2.24	2.24	2.24	-1.58%	-
Dec 9, 2025	2.27	2.28	2.27	2.28	2.28	-2.02%	-
Dec 8, 2025	2.26	2.32	2.26	2.32	2.32	4.45%	1,000
Dec 5, 2025	2.19	2.22	2.19	2.22	2.22	2.68%	-
Dec 4, 2025	2.18	2.18	2.16	2.17	2.17	-0.92%	-
Dec 3, 2025	2.18	2.19	2.18	2.19	2.19	0.51%	-
Dec 2, 2025	2.17	2.17	2.17	2.17	2.17	1.45%	-
Dec 1, 2025	2.15	2.15	2.14	2.14	2.14	-0.23%	-
Nov 28, 2025	2.14	2.15	2.14	2.15	2.15	1.61%	-
Nov 27, 2025	2.11	2.12	2.11	2.11	2.11	-2.31%	-
Nov 26, 2025	2.16	2.16	2.16	2.16	2.16	1.50%	-
Nov 25, 2025	2.14	2.14	2.13	2.13	2.13	0.05%	-
Nov 24, 2025	2.13	2.13	2.13	2.13	2.13	-0.09%	-
Nov 21, 2025	2.13	2.13	2.13	2.13	2.13	-4.73%	-
Nov 20, 2025	2.25	2.25	2.24	2.24	2.24	-0.58%	-
Nov 19, 2025	2.25	2.25	2.25	2.25	2.25	1.58%	-
Nov 18, 2025	2.21	2.26	2.21	2.22	2.22	-4.60%	11,050
Nov 17, 2025	2.33	2.33	2.32	2.32	2.32	-0.90%	-
Nov 14, 2025	2.35	2.35	2.35	2.35	2.35	-3.62%	-
Nov 13, 2025	2.45	2.45	2.43	2.43	2.43	0.54%	-
Nov 12, 2025	2.42	2.42	2.42	2.42	2.42	-	-
Nov 11, 2025	2.43	2.43	2.42	2.42	2.42	-0.78%	-
Nov 10, 2025	2.44	2.44	2.44	2.44	2.44	3.35%	-
Nov 7, 2025	2.37	2.37	2.36	2.36	2.36	-0.30%	-
Nov 6, 2025	2.39	2.39	2.37	2.37	2.37	-2.63%	-
Nov 5, 2025	2.41	2.43	2.41	2.43	2.43	2.27%	12,000
Nov 4, 2025	2.38	2.38	2.37	2.38	2.38	2.24%	-
Nov 3, 2025	2.34	2.35	2.33	2.33	2.33	-0.04%	-
Oct 31, 2025	2.32	2.33	2.32	2.33	2.33	-1.40%	-
Oct 30, 2025	2.36	2.36	2.36	2.36	2.36	4.20%	-
Oct 29, 2025	2.27	2.27	2.26	2.26	2.26	-1.95%	-
Oct 28, 2025	2.22	2.31	2.22	2.31	2.31	2.44%	18,600
Oct 27, 2025	2.25	2.25	2.25	2.25	2.25	1.17%	-