Hiap Hoe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.66	0.70	0.66	0.68	0.68	-	14,100
Mar 18, 2026	0.67	0.69	0.67	0.68	0.68	-0.73%	81,800
Mar 17, 2026	0.67	0.69	0.67	0.69	0.69	-2.14%	7,400
Mar 16, 2026	0.70	0.70	0.70	0.70	0.70	8.53%	1,000
Mar 13, 2026	0.67	0.71	0.63	0.65	0.65	-7.19%	116,800
Mar 11, 2026	0.70	0.70	0.70	0.70	0.70	-1.42%	500
Mar 10, 2026	0.68	0.71	0.68	0.71	0.71	-0.70%	1,100
Mar 5, 2026	0.69	0.71	0.66	0.71	0.71	3.65%	14,200
Mar 4, 2026	0.69	0.69	0.69	0.69	0.69	-	1,300
Mar 3, 2026	0.69	0.69	0.66	0.69	0.69	-4.86%	20,500
Mar 2, 2026	0.70	0.72	0.69	0.72	0.72	-2.04%	18,500
Feb 27, 2026	0.73	0.75	0.73	0.74	0.74	-	60,000
Feb 26, 2026	0.75	0.75	0.74	0.74	0.74	-0.68%	6,100
Feb 25, 2026	0.74	0.74	0.73	0.74	0.74	-0.67%	95,400
Feb 24, 2026	0.74	0.75	0.74	0.75	0.75	1.36%	176,900
Feb 23, 2026	0.74	0.74	0.74	0.74	0.74	-	22,000
Feb 19, 2026	0.73	0.75	0.73	0.74	0.74	-1.34%	24,000
Feb 16, 2026	0.73	0.75	0.71	0.75	0.75	2.05%	45,600
Feb 13, 2026	0.73	0.74	0.73	0.73	0.73	-0.68%	37,900
Feb 12, 2026	0.73	0.74	0.73	0.74	0.74	0.68%	87,700
Feb 11, 2026	0.72	0.73	0.72	0.73	0.73	2.10%	57,000
Feb 10, 2026	0.76	0.78	0.72	0.72	0.72	-4.67%	378,900
Feb 9, 2026	0.70	0.76	0.70	0.75	0.75	7.91%	642,400
Feb 6, 2026	0.63	0.70	0.62	0.70	0.70	11.20%	564,200
Feb 5, 2026	0.63	0.63	0.63	0.63	0.63	-	400
Feb 4, 2026	0.63	0.63	0.63	0.63	0.63	-	200
Feb 3, 2026	0.63	0.63	0.62	0.63	0.63	2.46%	99,300
Feb 2, 2026	0.62	0.62	0.59	0.61	0.61	-1.61%	146,800
Jan 30, 2026	0.61	0.65	0.60	0.62	0.62	1.64%	183,300
Jan 29, 2026	0.61	0.62	0.60	0.61	0.61	-	141,700
Jan 28, 2026	0.57	0.62	0.57	0.61	0.61	5.17%	262,100
Jan 27, 2026	0.57	0.61	0.56	0.58	0.58	1.75%	159,300
Jan 26, 2026	0.55	0.58	0.55	0.57	0.57	2.70%	118,800
Jan 23, 2026	0.55	0.56	0.55	0.56	0.56	1.83%	57,600
Jan 22, 2026	0.54	0.55	0.53	0.55	0.55	0.93%	161,400
Jan 21, 2026	0.54	0.54	0.54	0.54	0.54	-	8,300
Jan 20, 2026	0.54	0.54	0.54	0.54	0.54	-	200
Jan 19, 2026	0.54	0.55	0.54	0.54	0.54	0.93%	13,900
Jan 16, 2026	0.54	0.54	0.54	0.54	0.54	0.94%	20,100
Jan 15, 2026	0.54	0.56	0.53	0.53	0.53	-5.36%	363,600
Jan 12, 2026	0.56	0.56	0.56	0.56	0.56	1.82%	2,000
Jan 9, 2026	0.55	0.56	0.55	0.55	0.55	0.92%	83,300
Jan 8, 2026	0.54	0.55	0.54	0.55	0.55	-0.91%	110,500
Jan 7, 2026	0.54	0.56	0.54	0.55	0.55	0.92%	278,800
Jan 6, 2026	0.55	0.55	0.54	0.55	0.55	-0.91%	101,500
Jan 5, 2026	0.54	0.55	0.54	0.55	0.55	-0.90%	42,800
Jan 2, 2026	0.56	0.56	0.56	0.56	0.56	-0.89%	1,100
Dec 31, 2025	0.55	0.56	0.55	0.56	0.56	1.82%	4,900
Dec 30, 2025	0.55	0.55	0.55	0.55	0.55	0.92%	54,700
Dec 29, 2025	0.55	0.55	0.55	0.55	0.55	-	8,400