Hanpin Electron Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	47.00	47.40	46.90	47.30	47.30	1.07%	328,386
Feb 10, 2026	46.80	46.90	46.60	46.80	46.80	0.65%	145,851
Feb 9, 2026	46.25	46.65	46.25	46.50	46.50	0.98%	161,778
Feb 6, 2026	45.50	46.20	45.40	46.05	46.05	0.33%	145,966
Feb 5, 2026	46.15	46.15	45.55	45.90	45.90	0.44%	53,750
Feb 4, 2026	45.40	45.75	45.35	45.70	45.70	0.44%	43,582
Feb 3, 2026	45.65	45.80	45.35	45.50	45.50	0.44%	87,543
Feb 2, 2026	45.65	45.65	45.20	45.30	45.30	-1.52%	151,711
Jan 30, 2026	46.55	46.55	45.80	46.00	46.00	-1.18%	130,651
Jan 29, 2026	46.60	46.85	46.55	46.55	46.55	-0.53%	212,141
Jan 28, 2026	46.70	46.90	46.70	46.80	46.80	0.21%	249,486
Jan 27, 2026	46.85	46.90	46.60	46.70	46.70	0.21%	196,739
Jan 26, 2026	46.40	46.80	46.40	46.60	46.60	0.43%	178,041
Jan 23, 2026	46.05	46.40	45.90	46.40	46.40	0.87%	230,277
Jan 22, 2026	46.00	46.15	45.90	46.00	46.00	0.22%	173,465
Jan 21, 2026	45.80	46.10	45.80	45.90	45.90	0.22%	193,098
Jan 20, 2026	45.45	45.90	45.30	45.80	45.80	0.77%	182,157
Jan 19, 2026	45.05	45.55	45.05	45.45	45.45	0.44%	202,502
Jan 16, 2026	45.25	45.35	45.20	45.25	45.25	0.33%	95,228
Jan 15, 2026	45.10	45.20	45.00	45.10	45.10	-	75,340
Jan 14, 2026	44.95	45.15	44.90	45.10	45.10	0.89%	109,205
Jan 13, 2026	45.25	45.25	44.70	44.70	44.70	-0.78%	368,761
Jan 12, 2026	45.60	45.60	44.75	45.05	45.05	-1.74%	656,229
Jan 9, 2026	46.00	46.00	45.75	45.85	45.85	-0.54%	52,520
Jan 8, 2026	46.40	46.40	45.95	46.10	46.10	-0.86%	30,978
Jan 7, 2026	45.55	46.50	45.50	46.50	46.50	2.09%	255,094
Jan 6, 2026	45.55	45.80	45.45	45.55	45.55	-	125,775
Jan 5, 2026	46.15	46.15	45.55	45.55	45.55	-1.19%	148,928
Jan 2, 2026	46.00	46.25	45.95	46.10	46.10	0.44%	107,689
Dec 31, 2025	46.15	46.15	45.80	45.90	45.90	0.22%	237,231
Dec 30, 2025	46.40	46.40	45.70	45.80	45.80	-0.43%	165,305
Dec 29, 2025	46.30	46.30	46.00	46.00	46.00	0.22%	90,516
Dec 26, 2025	45.90	46.25	45.75	45.90	45.90	0.55%	152,408
Dec 24, 2025	46.00	46.00	45.55	45.65	45.65	0.22%	41,326
Dec 23, 2025	45.95	45.95	45.55	45.55	45.55	-0.11%	91,382
Dec 22, 2025	45.90	45.90	45.50	45.60	45.60	0.22%	60,100
Dec 19, 2025	45.40	45.65	45.40	45.50	45.50	0.33%	57,562
Dec 18, 2025	45.35	45.70	45.05	45.35	45.35	-	94,312
Dec 17, 2025	45.25	45.55	45.25	45.35	45.35	0.22%	62,611
Dec 16, 2025	45.20	45.80	44.95	45.25	45.25	-0.44%	150,431
Dec 15, 2025	45.15	45.75	45.15	45.45	45.45	-0.11%	36,395
Dec 12, 2025	45.40	45.95	45.40	45.50	45.50	0.22%	84,512
Dec 11, 2025	45.60	45.60	45.35	45.40	45.40	-0.77%	96,874
Dec 10, 2025	45.60	46.00	45.60	45.75	45.75	0.33%	63,859
Dec 9, 2025	46.05	46.05	45.55	45.60	45.60	-0.44%	57,710
Dec 8, 2025	45.85	45.85	45.75	45.80	45.80	-0.11%	46,958
Dec 5, 2025	46.20	46.20	45.70	45.85	45.85	-0.22%	85,803
Dec 4, 2025	46.00	46.25	45.85	45.95	45.95	0.11%	39,279
Dec 3, 2025	46.15	46.15	45.85	45.90	45.90	0.11%	77,100
Dec 2, 2025	45.80	46.30	45.75	45.85	45.85	0.11%	78,932