HPN Holdings, Inc. (KICK)
OTCMKTS · Delayed Price · Currency is USD
7.00
0.00 (0.00%)
At close: Feb 3, 2026
HPN Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 7.00 | 7.00 | 6.72 | 7.00 | 7.00 | 99.43% | 386 |
| Sep 26, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | 192 |
| Sep 16, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -1.13% | 127 |
| Jul 10, 2025 | 3.55 | 3.55 | 3.50 | 3.55 | 3.55 | -59.43% | 399 |
| Jun 20, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.78% | 100 |
| Jun 18, 2025 | 8.00 | 9.00 | 8.00 | 9.00 | 9.00 | 35.34% | 655 |
| Jun 9, 2025 | 7.70 | 7.70 | 6.65 | 6.65 | 6.65 | -15.09% | 286 |
| Jun 3, 2025 | 7.75 | 7.83 | 7.70 | 7.83 | 7.83 | 12.35% | 914 |
| Jun 2, 2025 | 6.56 | 7.87 | 6.56 | 6.97 | 6.97 | 6.10% | 840 |
| May 13, 2025 | 5.99 | 6.57 | 5.99 | 6.57 | 6.57 | 40.69% | 645 |
| May 12, 2025 | 3.17 | 4.67 | 3.17 | 4.67 | 4.67 | 59.93% | 564 |
| May 5, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 18.22% | 450 |
| Jan 27, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | - | 100 |
| Jan 23, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | - | 201 |
| Jan 22, 2025 | 2.46 | 2.47 | 2.46 | 2.47 | 2.47 | 54.38% | 413 |
| Dec 10, 2024 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 5.26% | 100 |
| Oct 15, 2024 | 1.72 | 1.72 | 1.52 | 1.52 | 1.52 | -24.75% | 325 |
| Oct 14, 2024 | 2.30 | 2.30 | 2.02 | 2.02 | 2.02 | -42.29% | 807 |
| Sep 18, 2024 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 73.27% | 154 |
| May 15, 2024 | 2.73 | 2.73 | 2.02 | 2.02 | 2.02 | -26.28% | 200 |
| May 10, 2024 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.74% | 120 |
| May 1, 2024 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -12.26% | 100 |
| Apr 17, 2024 | 3.15 | 3.15 | 3.10 | 3.10 | 3.10 | -2.82% | 588 |
| Mar 25, 2024 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -0.31% | 100 |
| Mar 20, 2024 | 3.21 | 3.21 | 3.20 | 3.20 | 3.20 | - | 325 |
| Mar 13, 2024 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -0.31% | 364 |
| Mar 8, 2024 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | 108 |
| Feb 23, 2024 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.63% | 249 |
| Feb 15, 2024 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 1.27% | 175 |
| Feb 13, 2024 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -30.00% | 300 |
| Feb 12, 2024 | 5.00 | 5.00 | 4.50 | 4.50 | 4.50 | -21.74% | 594 |
| Feb 9, 2024 | 3.00 | 6.75 | 3.00 | 5.75 | 5.75 | 91.67% | 2,845 |
| Jan 31, 2024 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 9.09% | 110 |
| Jan 9, 2024 | 2.50 | 2.75 | 2.50 | 2.75 | 2.75 | -15.38% | 560 |
| Jan 8, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -7.14% | 100 |
| Dec 15, 2023 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.41% | 144 |
| Dec 11, 2023 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 7.58% | 259 |
| Oct 10, 2023 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -23.26% | 374 |
| Sep 11, 2023 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -9.47% | 400 |
| Aug 15, 2023 | 5.20 | 5.20 | 4.00 | 4.75 | 4.75 | -5.00% | 1,618 |
| Jul 18, 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 18.76% | 200 |
| Jul 13, 2023 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -51.72% | 344 |
| Jul 12, 2023 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -27.33% | 264 |
| Jul 7, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 237 |
| Jun 29, 2023 | 8.70 | 15.00 | 8.70 | 12.00 | 12.00 | 45.45% | 1,242 |
| Jun 28, 2023 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.53% | 283 |
| Jun 27, 2023 | 8.08 | 8.13 | 8.08 | 8.13 | 8.13 | 0.63% | 202 |
| Jun 22, 2023 | 8.15 | 8.15 | 8.00 | 8.08 | 8.08 | 0.94% | 326 |
| Jun 21, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 301 |