ZHP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2025	18.36	18.38	18.23	18.23	18.23	-1.03%	800
Jan 28, 2025	18.44	18.47	18.42	18.42	18.42	-0.59%	310
Jan 27, 2025	18.31	18.53	18.31	18.53	18.53	1.20%	1,825
Jan 24, 2025	18.32	18.32	18.30	18.31	18.31	0.22%	400
Jan 23, 2025	18.05	18.27	18.05	18.27	18.27	-	1,800
Jan 22, 2025	18.25	18.27	18.25	18.27	18.27	0.61%	200
Jan 21, 2025	18.16	18.16	18.16	18.16	18.16	0.22%	-
Jan 20, 2025	18.27	18.27	18.12	18.12	18.12	-0.17%	301
Jan 17, 2025	18.10	18.15	18.05	18.15	18.15	0.06%	300
Jan 16, 2025	18.14	18.14	18.14	18.14	18.14	-	-
Jan 15, 2025	17.94	18.14	17.94	18.14	18.14	2.78%	200
Jan 14, 2025	17.65	17.65	17.65	17.65	17.65	-0.56%	-
Jan 13, 2025	17.75	17.75	17.75	17.75	17.75	-1.28%	400
Jan 10, 2025	18.05	18.05	17.98	17.98	17.98	-0.61%	3,405
Jan 9, 2025	18.09	18.09	18.09	18.09	18.09	-0.17%	500
Jan 8, 2025	18.05	18.12	18.05	18.12	18.12	-0.17%	1,100
Jan 7, 2025	18.15	18.15	18.15	18.15	18.15	-0.93%	200
Jan 6, 2025	18.32	18.32	18.32	18.32	18.32	0.88%	-
Jan 3, 2025	18.16	18.16	18.16	18.16	18.16	-	-
Jan 2, 2025	18.16	18.16	18.16	18.16	18.16	1.11%	600
Dec 31, 2024	17.96	17.96	17.96	17.96	17.96	0.45%	-
Dec 30, 2024	17.83	17.88	17.83	17.88	17.88	-1.22%	400
Dec 27, 2024	18.10	18.10	18.10	18.10	18.01	-0.28%	300
Dec 24, 2024	18.14	18.15	18.14	18.15	18.06	-0.44%	829
Dec 23, 2024	18.25	18.26	18.20	18.23	18.14	0.39%	1,101
Dec 20, 2024	18.16	18.16	18.16	18.16	18.07	-1.04%	-
Dec 19, 2024	18.35	18.35	18.35	18.35	18.26	-	-
Dec 18, 2024	18.34	18.35	18.34	18.35	18.26	-0.27%	200
Dec 17, 2024	18.40	18.40	18.40	18.40	18.31	-0.76%	-
Dec 16, 2024	18.53	18.54	18.53	18.54	18.45	0.22%	3,500
Dec 13, 2024	18.45	18.50	18.45	18.50	18.41	-1.33%	600
Dec 12, 2024	18.75	18.75	18.75	18.75	18.66	0.37%	-
Dec 11, 2024	18.68	18.68	18.68	18.68	18.59	-0.32%	-
Dec 10, 2024	18.74	18.74	18.74	18.74	18.65	-	-
Dec 9, 2024	18.74	18.74	18.74	18.74	18.65	0.11%	210
Dec 6, 2024	18.77	18.80	18.72	18.72	18.63	-0.27%	1,100
Dec 5, 2024	18.77	18.77	18.77	18.77	18.68	0.05%	-
Dec 4, 2024	18.76	18.76	18.76	18.76	18.67	-0.16%	-
Dec 3, 2024	18.79	18.79	18.79	18.79	18.70	-	-
Dec 2, 2024	18.80	18.80	18.79	18.79	18.70	0.32%	700
Nov 29, 2024	18.73	18.73	18.73	18.73	18.73	0.16%	200
Nov 28, 2024	18.70	18.70	18.70	18.70	18.70	-0.11%	-
Nov 27, 2024	18.72	18.72	18.72	18.72	18.72	-0.79%	-
Nov 26, 2024	18.87	18.87	18.87	18.87	18.78	0.53%	-
Nov 25, 2024	18.77	18.77	18.77	18.77	18.68	-0.16%	-
Nov 22, 2024	18.80	18.80	18.80	18.80	18.71	1.24%	900
Nov 21, 2024	18.57	18.57	18.57	18.57	18.48	-0.80%	-
Nov 20, 2024	18.72	18.72	18.72	18.72	18.63	-	-
Nov 19, 2024	18.74	18.74	18.72	18.72	18.63	-0.48%	400
Nov 18, 2024	18.79	18.82	18.79	18.81	18.72	-0.16%	800
Nov 15, 2024	18.80	18.84	18.80	18.84	18.75	0.05%	500
Nov 14, 2024	18.83	18.83	18.83	18.83	18.74	-0.21%	-
Nov 13, 2024	18.87	18.87	18.87	18.87	18.78	0.37%	-
Nov 12, 2024	18.80	18.80	18.80	18.80	18.71	-0.90%	100
Nov 11, 2024	19.05	19.05	18.97	18.97	18.88	-0.42%	700
Nov 8, 2024	19.05	19.05	19.05	19.05	18.96	0.85%	900
Nov 7, 2024	18.89	18.89	18.89	18.89	18.80	-0.37%	-
Nov 6, 2024	18.96	18.96	18.96	18.96	18.87	0.74%	-
Nov 5, 2024	18.82	18.82	18.82	18.82	18.73	0.32%	-
Nov 4, 2024	18.76	18.76	18.76	18.76	18.67	-	-
Nov 1, 2024	18.76	18.76	18.76	18.76	18.67	-0.48%	300
Oct 31, 2024	18.80	18.85	18.80	18.85	18.76	-0.32%	400
Oct 30, 2024	18.91	18.91	18.91	18.91	18.82	-1.15%	100
Oct 29, 2024	19.13	19.13	19.13	19.13	19.04	-0.36%	-
Oct 28, 2024	19.08	19.20	19.07	19.20	19.11	1.53%	2,300
Oct 25, 2024	18.75	19.01	18.75	18.91	18.82	-0.32%	2,700
Oct 24, 2024	18.97	18.97	18.97	18.97	18.88	-0.47%	-
Oct 23, 2024	19.06	19.06	19.06	19.06	18.97	-0.37%	100
Oct 22, 2024	19.13	19.13	19.01	19.13	19.04	0.79%	2,400
Oct 21, 2024	18.98	19.24	18.98	18.98	18.89	0.58%	2,000
Oct 18, 2024	18.87	18.87	18.87	18.87	18.78	-1.72%	1,800
Oct 17, 2024	19.20	19.20	19.20	19.20	19.11	0.58%	200
Oct 16, 2024	19.09	19.09	19.09	19.09	19.00	-0.37%	-
Oct 15, 2024	19.16	19.16	19.16	19.16	19.07	1.32%	100
Oct 11, 2024	18.91	18.91	18.91	18.91	18.82	-0.53%	-
Oct 10, 2024	19.01	19.01	19.01	19.01	18.92	-0.52%	-
Oct 9, 2024	19.15	19.15	19.11	19.11	19.02	0.74%	1,000
Oct 8, 2024	18.97	18.97	18.97	18.97	18.88	-0.68%	-
Oct 7, 2024	19.10	19.10	19.10	19.10	19.01	0.05%	-
Oct 4, 2024	19.09	19.09	19.09	19.09	19.00	-0.62%	100
Oct 3, 2024	19.20	19.21	19.20	19.21	19.12	0.47%	505
Oct 2, 2024	19.12	19.12	19.12	19.12	19.03	0.58%	-
Oct 1, 2024	19.01	19.01	19.01	19.01	18.92	-1.04%	-
Sep 30, 2024	19.21	19.21	19.21	19.21	19.12	-	-
Sep 27, 2024	19.21	19.21	19.21	19.21	19.12	-0.77%	100
Sep 26, 2024	19.36	19.36	19.36	19.36	19.18	-	-
Sep 25, 2024	19.36	19.36	19.36	19.36	19.18	-	304
Sep 24, 2024	19.36	19.36	19.36	19.36	19.18	0.47%	100
Sep 23, 2024	19.27	19.27	19.27	19.27	19.09	0.26%	-
Sep 20, 2024	19.14	19.22	19.14	19.22	19.04	0.21%	1,000
Sep 19, 2024	19.12	19.18	19.10	19.18	19.00	0.31%	1,000
Sep 18, 2024	19.12	19.12	19.12	19.12	18.94	-0.31%	200
Sep 17, 2024	19.18	19.18	19.18	19.18	19.00	0.95%	100
Sep 16, 2024	18.99	19.00	18.99	19.00	18.82	0.05%	304
Sep 13, 2024	18.99	18.99	18.99	18.99	18.81	0.37%	800
Sep 12, 2024	18.92	18.92	18.92	18.92	18.74	0.53%	-
Sep 11, 2024	18.98	18.98	18.80	18.82	18.64	0.27%	2,200
Sep 10, 2024	18.77	18.77	18.77	18.77	18.59	0.11%	-
Sep 9, 2024	18.73	18.75	18.73	18.75	18.58	0.59%	300
Sep 6, 2024	18.64	18.64	18.64	18.64	18.47	-0.48%	200