hiPower Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	0.40	0.44	0.40	0.44	0.44	-1.36%	11,335
Dec 16, 2025	0.45	0.45	0.40	0.44	0.44	-1.78%	24,510
Dec 11, 2025	0.45	0.45	0.45	0.45	0.45	-	570
Dec 10, 2025	0.42	0.48	0.42	0.45	0.45	-	10,751
Dec 9, 2025	0.47	0.48	0.45	0.45	0.45	-4.26%	6,751
Dec 8, 2025	0.47	0.47	0.45	0.47	0.47	-	6,040
Dec 5, 2025	0.45	0.47	0.45	0.47	0.47	-1.26%	791
Dec 4, 2025	0.45	0.48	0.45	0.48	0.48	10.70%	5,218
Dec 3, 2025	0.43	0.45	0.43	0.43	0.43	-4.44%	3,233
Dec 2, 2025	0.44	0.45	0.44	0.45	0.45	-	2,023
Dec 1, 2025	0.44	0.45	0.44	0.45	0.45	-	418
Nov 28, 2025	0.45	0.46	0.45	0.45	0.45	-7.41%	8,294
Nov 27, 2025	0.45	0.49	0.45	0.49	0.49	-	3,996
Nov 26, 2025	0.45	0.49	0.45	0.49	0.49	-	488
Nov 25, 2025	0.45	0.49	0.45	0.49	0.49	8.00%	2,522
Nov 24, 2025	0.44	0.45	0.44	0.45	0.45	-	1,762
Nov 21, 2025	0.46	0.49	0.44	0.45	0.45	-7.98%	5,221
Nov 20, 2025	0.45	0.49	0.45	0.49	0.49	-	141
Nov 19, 2025	0.45	0.49	0.45	0.49	0.49	-	299
Nov 18, 2025	0.45	0.49	0.45	0.49	0.49	4.04%	2,002
Nov 17, 2025	0.45	0.49	0.45	0.47	0.47	-3.69%	1,048
Nov 14, 2025	0.49	0.49	0.45	0.49	0.49	8.44%	1,038
Nov 13, 2025	0.47	0.47	0.45	0.45	0.45	-8.16%	2,767
Nov 12, 2025	0.48	0.49	0.45	0.49	0.49	2.08%	9,235
Nov 10, 2025	0.48	0.48	0.47	0.48	0.48	-3.42%	1,280
Nov 7, 2025	0.48	0.50	0.48	0.50	0.50	-0.60%	1,021
Nov 6, 2025	0.50	0.50	0.50	0.50	0.50	-	225
Nov 5, 2025	0.47	0.50	0.47	0.50	0.50	-	900
Nov 4, 2025	0.50	0.50	0.50	0.50	0.50	-	400
Nov 3, 2025	0.49	0.50	0.49	0.50	0.50	1.01%	2,181
Oct 31, 2025	0.50	0.50	0.45	0.50	0.50	10.00%	7,129
Oct 30, 2025	0.45	0.50	0.43	0.45	0.45	-9.46%	22,107
Oct 29, 2025	0.50	0.50	0.45	0.50	0.50	1.02%	7,358
Oct 28, 2025	0.49	0.50	0.49	0.49	0.49	-	20,625
Oct 27, 2025	0.48	0.49	0.45	0.49	0.49	0.20%	1,795
Oct 24, 2025	0.48	0.49	0.48	0.49	0.49	-	502
Oct 23, 2025	0.45	0.49	0.44	0.49	0.49	0.41%	8,881
Oct 22, 2025	0.46	0.49	0.45	0.49	0.49	-0.41%	13,551
Oct 21, 2025	0.49	0.49	0.46	0.49	0.49	-0.20%	11,754
Oct 20, 2025	0.49	0.49	0.49	0.49	0.49	0.41%	207
Oct 17, 2025	0.47	0.49	0.47	0.49	0.49	4.26%	1,654
Oct 16, 2025	0.47	0.47	0.47	0.47	0.47	-2.08%	675