hiPower Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	0.40	0.40	0.40	0.40	0.40	1.52%	362
May 5, 2026	0.36	0.40	0.36	0.39	0.39	-1.01%	5
May 4, 2026	0.36	0.40	0.36	0.40	0.40	-	553
Apr 30, 2026	0.40	0.40	0.36	0.40	0.40	-0.50%	69
Apr 29, 2026	0.40	0.40	0.36	0.40	0.40	-	169
Apr 28, 2026	0.38	0.40	0.38	0.40	0.40	-	1,830
Apr 27, 2026	0.44	0.45	0.40	0.40	0.40	-8.68%	8,594
Apr 24, 2026	0.40	0.44	0.40	0.44	0.44	-	3,288
Apr 23, 2026	0.43	0.44	0.40	0.44	0.44	-	10,008
Apr 22, 2026	0.38	0.44	0.38	0.44	0.44	9.50%	3,119
Apr 21, 2026	0.44	0.44	0.40	0.40	0.40	-9.09%	10,952
Apr 20, 2026	0.40	0.44	0.38	0.44	0.44	10.00%	7,144
Apr 17, 2026	0.40	0.40	0.38	0.40	0.40	0.50%	6,598
Apr 16, 2026	0.35	0.40	0.35	0.40	0.40	13.71%	27,534
Apr 15, 2026	0.31	0.35	0.31	0.35	0.35	-	2,645
Apr 14, 2026	0.35	0.39	0.35	0.35	0.35	2.94%	8,594
Apr 13, 2026	0.34	0.34	0.34	0.34	0.34	-	3,349
Apr 10, 2026	0.31	0.34	0.31	0.34	0.34	-	507
Apr 9, 2026	0.32	0.34	0.30	0.34	0.34	-1.16%	2,527
Apr 8, 2026	0.34	0.34	0.34	0.34	0.34	-	1,032
Apr 7, 2026	0.35	0.35	0.32	0.34	0.34	-1.43%	672
Apr 2, 2026	0.35	0.35	0.32	0.35	0.35	-	11,230
Apr 1, 2026	0.35	0.35	0.32	0.35	0.35	-	4,168
Mar 31, 2026	0.35	0.35	0.35	0.35	0.35	-	25
Mar 30, 2026	0.33	0.35	0.32	0.35	0.35	-0.29%	4,807
Mar 27, 2026	0.33	0.37	0.33	0.35	0.35	4.48%	12,580
Mar 26, 2026	0.35	0.35	0.34	0.34	0.34	-4.29%	2,551
Mar 25, 2026	0.35	0.35	0.34	0.35	0.35	-	332
Mar 24, 2026	0.35	0.35	0.33	0.35	0.35	-	502
Mar 23, 2026	0.35	0.35	0.35	0.35	0.35	-	267
Mar 20, 2026	0.35	0.35	0.35	0.35	0.35	-	572
Mar 19, 2026	0.37	0.37	0.35	0.35	0.35	-5.15%	8,932
Mar 18, 2026	0.36	0.39	0.35	0.37	0.37	-7.75%	12,919
Mar 16, 2026	0.40	0.40	0.36	0.40	0.40	-	310
Mar 13, 2026	0.40	0.40	0.36	0.40	0.40	-	230
Mar 12, 2026	0.37	0.40	0.36	0.40	0.40	-	10,003
Mar 11, 2026	0.40	0.40	0.40	0.40	0.40	-	3
Mar 10, 2026	0.37	0.40	0.37	0.40	0.40	-	24
Mar 9, 2026	0.37	0.40	0.37	0.40	0.40	-	529
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