HPN Holdings, Inc. (KICK)
OTCMKTS · Delayed Price · Currency is USD
0.1797
-0.0203 (-10.15%)
At close: Nov 12, 2026
HPN Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.04 | 0.15 | 0.04 | 0.15 | 0.15 | -16.69% | 2,300 |
| Nov 12, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.15% | 100 |
| Nov 10, 2026 | 0.05 | 0.20 | 0.04 | 0.20 | 0.20 | - | 11,100 |
| Nov 9, 2026 | 0.20 | 0.20 | 0.16 | 0.20 | 0.20 | 5.26% | 1,900 |
| Nov 6, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | - | 2,278 |
| Nov 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,000 |
| Nov 4, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.89% | 1,264 |
| Nov 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.05% | 1,200 |
| Nov 2, 2026 | 0.19 | 0.19 | 0.16 | 0.19 | 0.19 | -5.00% | 1,200 |
| Oct 29, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -19.97% | 3,900 |
| Oct 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 34.45% | 200 |
| Oct 27, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -22.17% | 800 |
| Oct 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.46% | 1,000 |
| Oct 22, 2026 | 0.12 | 0.25 | 0.12 | 0.24 | 0.24 | 19.95% | 3,200 |
| Oct 21, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 7,500 |
| Oct 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,850 |
| Oct 15, 2026 | 0.17 | 0.20 | 0.04 | 0.20 | 0.20 | 70.21% | 9,000 |
| Oct 13, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | -33.73% | 1,500 |
| Oct 12, 2026 | 0.04 | 0.18 | 0.04 | 0.18 | 0.18 | 47.75% | 6,900 |
| Oct 9, 2026 | 0.12 | 0.12 | 0.09 | 0.12 | 0.12 | - | 5,200 |
| Oct 8, 2026 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | -26.53% | 5,929 |
| Oct 5, 2026 | 0.09 | 0.16 | 0.09 | 0.16 | 0.16 | 8.78% | 2,900 |
| Oct 2, 2026 | 0.09 | 0.15 | 0.09 | 0.15 | 0.15 | -15.50% | 2,200 |
| Oct 1, 2026 | 0.09 | 0.18 | 0.09 | 0.18 | 0.18 | 407.71% | 1,400 |
| Aug 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 27.27% | 5,000 |
| Jul 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 5,000 |
| Jul 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -72.50% | 16,850 |
| Jun 30, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 42.86% | 20,205 |
| Jun 15, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 16.67% | 54,100 |
| Jun 5, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 50,000 |
| May 18, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -33.33% | 4,500 |
| May 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -10.00% | 10,000 |
| May 13, 2026 | 0.12 | 0.12 | 0.08 | 0.10 | 0.10 | -60.00% | 99,000 |