hiPower Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.40	0.40	0.37	0.40	0.40	-	586
Mar 4, 2026	0.37	0.40	0.36	0.40	0.40	-	503
Mar 3, 2026	0.40	0.40	0.37	0.40	0.40	-4.53%	6,129
Mar 2, 2026	0.40	0.42	0.40	0.42	0.42	-	7,527
Feb 27, 2026	0.39	0.42	0.39	0.42	0.42	7.44%	13,762
Feb 26, 2026	0.38	0.39	0.38	0.39	0.39	-1.02%	513
Feb 25, 2026	0.38	0.39	0.36	0.39	0.39	2.34%	717
Feb 24, 2026	0.38	0.39	0.37	0.39	0.39	-1.28%	1,549
Feb 23, 2026	0.39	0.39	0.39	0.39	0.39	-2.01%	1,360
Feb 20, 2026	0.40	0.40	0.40	0.40	0.40	-0.50%	510
Feb 19, 2026	0.40	0.40	0.40	0.40	0.40	1.01%	1,130
Feb 18, 2026	0.40	0.40	0.40	0.40	0.40	-	5
Feb 17, 2026	0.36	0.40	0.36	0.40	0.40	-	76
Feb 16, 2026	0.38	0.40	0.37	0.40	0.40	-	6,093
Feb 13, 2026	0.38	0.40	0.38	0.40	0.40	-	325
Feb 12, 2026	0.40	0.40	0.40	0.40	0.40	-	2,555
Feb 11, 2026	0.38	0.40	0.38	0.40	0.40	-	501
Feb 10, 2026	0.40	0.40	0.37	0.40	0.40	-0.50%	4,238
Feb 9, 2026	0.40	0.40	0.35	0.40	0.40	2.58%	2,907
Feb 6, 2026	0.39	0.39	0.38	0.39	0.39	-	1,033
Feb 5, 2026	0.39	0.39	0.38	0.39	0.39	-	523
Feb 4, 2026	0.38	0.39	0.38	0.39	0.39	-2.76%	163
Feb 3, 2026	0.40	0.40	0.40	0.40	0.40	-0.25%	503
Feb 2, 2026	0.40	0.40	0.38	0.40	0.40	-	4,697
Jan 30, 2026	0.40	0.40	0.38	0.40	0.40	6.67%	5,476
Jan 29, 2026	0.39	0.39	0.38	0.38	0.38	-6.25%	2,371
Jan 28, 2026	0.40	0.40	0.38	0.40	0.40	-	2,335
Jan 27, 2026	0.40	0.40	0.40	0.40	0.40	-0.25%	8,828
Jan 26, 2026	0.40	0.40	0.40	0.40	0.40	-6.53%	7,305
Jan 23, 2026	0.40	0.43	0.40	0.43	0.43	-1.15%	1,800
Jan 22, 2026	0.40	0.43	0.40	0.43	0.43	8.50%	9,796
Jan 21, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	6,346
Jan 20, 2026	0.40	0.41	0.40	0.41	0.41	-5.75%	4,003
Jan 19, 2026	0.44	0.44	0.40	0.44	0.44	-0.91%	19,145
Jan 16, 2026	0.44	0.44	0.40	0.44	0.44	-	32,503
Jan 15, 2026	0.40	0.44	0.40	0.44	0.44	-1.35%	17,266
Jan 14, 2026	0.44	0.45	0.40	0.45	0.45	0.68%	10,503
Jan 13, 2026	0.44	0.45	0.40	0.44	0.44	-0.67%	17,707
Jan 12, 2026	0.42	0.45	0.40	0.45	0.45	-0.89%	26,112
Jan 9, 2026	0.45	0.45	0.41	0.45	0.45	-0.22%	9,399
Jan 8, 2026	0.41	0.45	0.41	0.45	0.45	10.29%	14,823
Jan 7, 2026	0.45	0.45	0.40	0.41	0.41	-16.39%	19,029
Jan 5, 2026	0.48	0.49	0.45	0.49	0.49	1.67%	44,015
Jan 2, 2026	0.40	0.48	0.40	0.48	0.48	23.71%	28,416
Dec 30, 2025	0.32	0.39	0.32	0.39	0.39	2.37%	49,435
Dec 29, 2025	0.36	0.38	0.36	0.38	0.38	-2.57%	8,518
Dec 23, 2025	0.39	0.39	0.36	0.39	0.39	2.64%	23,851
Dec 22, 2025	0.39	0.39	0.36	0.38	0.38	-2.32%	8,930
Dec 19, 2025	0.40	0.41	0.35	0.39	0.39	-10.19%	94,275
Dec 18, 2025	0.44	0.44	0.43	0.43	0.43	-0.92%	85