High Power Lighting Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	17.80	18.70	17.15	18.70	18.70	3.31%	125,893
Jul 15, 2026	17.10	18.10	16.50	18.10	18.10	5.85%	58,484
Jul 14, 2026	17.75	17.75	15.35	17.10	17.10	-3.66%	100,202
Jul 13, 2026	19.05	19.05	16.90	17.75	17.75	-6.82%	67,613
Jul 9, 2026	18.95	19.80	18.10	19.05	19.05	0.53%	42,033
Jul 8, 2026	18.95	18.95	18.10	18.95	18.95	-	36,346
Jul 7, 2026	18.90	19.00	18.10	18.95	18.95	0.31%	68,132
Jul 6, 2026	18.35	19.10	17.90	19.10	18.89	4.09%	131,419
Jul 3, 2026	18.25	18.45	17.50	18.35	18.15	0.55%	90,776
Jul 2, 2026	17.15	18.25	16.35	18.25	18.05	6.41%	93,485
Jul 1, 2026	18.45	18.50	16.40	17.15	16.96	-7.05%	205,763
Jun 30, 2026	18.50	18.70	17.50	18.45	18.25	-0.27%	110,357
Jun 29, 2026	18.75	19.55	17.65	18.50	18.30	-0.54%	177,627
Jun 26, 2026	20.05	20.10	18.50	18.60	18.40	-7.23%	97,059
Jun 25, 2026	19.85	20.10	19.15	20.05	19.83	1.01%	19,097
Jun 24, 2026	19.95	20.70	18.20	19.85	19.63	-0.50%	179,323
Jun 23, 2026	20.80	22.10	19.50	19.95	19.73	-6.56%	181,298
Jun 22, 2026	21.45	21.45	19.45	21.35	21.12	-0.47%	228,856
Jun 18, 2026	19.85	21.45	19.05	21.45	21.21	8.06%	142,762
Jun 17, 2026	19.85	19.85	18.85	19.85	19.63	3.39%	106,501
Jun 16, 2026	20.90	21.00	18.25	19.20	18.99	-8.13%	126,719
Jun 15, 2026	21.05	22.00	19.05	20.90	20.67	-0.48%	150,292
Jun 12, 2026	20.00	21.00	19.90	21.00	20.77	9.38%	78,434
Jun 11, 2026	21.40	21.65	19.05	19.20	18.99	-11.32%	194,300
Jun 10, 2026	22.10	23.35	19.90	21.65	21.41	-3.13%	254,688
Jun 9, 2026	21.10	23.20	21.10	22.35	22.11	5.92%	87,371
Jun 8, 2026	20.90	21.70	19.90	21.10	20.87	-3.87%	125,768
Jun 5, 2026	21.95	22.95	20.90	21.95	21.71	1.86%	75,195
Jun 4, 2026	23.05	23.05	20.95	21.55	21.31	-6.51%	111,297
Jun 3, 2026	23.05	24.10	21.90	23.05	22.80	-	46,868
Jun 2, 2026	22.70	23.25	21.05	23.05	22.80	1.54%	103,547
Jun 1, 2026	23.20	23.55	21.20	22.70	22.45	-2.16%	176,209
May 29, 2026	21.00	23.20	20.95	23.20	22.95	11.54%	213,874
May 28, 2026	25.65	25.65	20.80	20.80	20.57	-18.91%	304,829
May 27, 2026	28.00	29.25	23.45	25.65	25.37	-8.39%	449,552
May 26, 2026	26.50	29.60	25.95	28.00	27.69	5.66%	508,949
May 25, 2026	25.35	26.50	23.80	26.50	26.21	2.12%	279,196
May 22, 2026	26.45	27.65	24.70	25.95	25.67	-1.89%	142,527
May 21, 2026	24.90	26.60	23.90	26.45	26.16	6.22%	158,473
May 20, 2026	23.95	25.05	23.70	24.90	24.63	3.97%	87,210
May 19, 2026	23.30	25.60	22.85	23.95	23.69	2.79%	122,671
May 18, 2026	23.85	25.05	21.90	23.30	23.04	-6.80%	165,684
May 15, 2026	25.45	26.55	23.85	25.00	24.73	-1.57%	174,261
May 14, 2026	27.00	27.10	23.55	25.40	25.12	-5.93%	319,304
May 13, 2026	28.30	28.80	25.70	27.00	26.70	-4.26%	109,742
May 12, 2026	28.20	29.50	26.90	28.20	27.89	0.71%	126,450
May 11, 2026	28.90	30.20	27.10	28.00	27.69	-3.11%	342,054
May 8, 2026	30.65	31.00	26.70	28.90	28.58	-6.62%	325,872
May 7, 2026	31.40	31.95	29.50	30.95	30.61	-2.83%	363,902
May 6, 2026	34.25	34.25	30.30	31.85	31.50	-7.01%	391,457