hiPower Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.27	0.27	0.27	0.27	0.27	-1.44%	8
Jul 23, 2026	0.25	0.28	0.25	0.28	0.28	4.51%	5,100
Jul 22, 2026	0.28	0.28	0.23	0.27	0.27	-4.32%	5,574
Jul 21, 2026	0.25	0.28	0.25	0.28	0.28	-	1,679
Jul 20, 2026	0.24	0.28	0.24	0.28	0.28	-	1,431
Jul 17, 2026	0.28	0.28	0.28	0.28	0.28	0.72%	2,555
Jul 16, 2026	0.28	0.28	0.24	0.28	0.28	-0.72%	7,908
Jul 15, 2026	0.28	0.28	0.28	0.28	0.28	-	1,770
Jul 14, 2026	0.24	0.28	0.24	0.28	0.28	-	899
Jul 13, 2026	0.28	0.28	0.24	0.28	0.28	-	7,150
Jul 10, 2026	0.25	0.28	0.24	0.28	0.28	-	9,333
Jul 9, 2026	0.27	0.28	0.25	0.28	0.28	1.46%	10,884
Jul 8, 2026	0.27	0.27	0.25	0.27	0.27	0.74%	12,709
Jul 7, 2026	0.27	0.27	0.27	0.27	0.27	-2.16%	1,122
Jul 6, 2026	0.28	0.28	0.27	0.28	0.28	-0.71%	5,227
Jul 3, 2026	0.28	0.28	0.28	0.28	0.28	-	200
Jul 2, 2026	0.28	0.28	0.27	0.28	0.28	-3.45%	11,877
Jul 1, 2026	0.28	0.29	0.28	0.29	0.29	-	3,800
Jun 30, 2026	0.29	0.29	0.29	0.29	0.29	-6.45%	3,333
Jun 29, 2026	0.29	0.32	0.29	0.31	0.31	1.97%	1,932
Jun 26, 2026	0.30	0.30	0.30	0.30	0.30	-3.80%	10
Jun 25, 2026	0.32	0.32	0.29	0.32	0.32	1.94%	201
Jun 24, 2026	0.32	0.32	0.29	0.31	0.31	-2.52%	2,524
Jun 23, 2026	0.31	0.32	0.29	0.32	0.32	9.66%	3,440
Jun 22, 2026	0.29	0.29	0.29	0.29	0.29	-6.45%	1,000
Jun 19, 2026	0.32	0.32	0.31	0.31	0.31	-2.52%	201
Jun 18, 2026	0.32	0.32	0.32	0.32	0.32	-	610
Jun 17, 2026	0.28	0.32	0.28	0.32	0.32	9.66%	1,926
Jun 16, 2026	0.29	0.29	0.27	0.29	0.29	-3.33%	5,090
Jun 15, 2026	0.30	0.30	0.30	0.30	0.30	-7.41%	4,020
Jun 12, 2026	0.31	0.34	0.30	0.32	0.32	-1.82%	23,498
Jun 11, 2026	0.31	0.33	0.31	0.33	0.33	-	70
Jun 10, 2026	0.33	0.33	0.33	0.33	0.33	-	5
Jun 9, 2026	0.33	0.34	0.31	0.33	0.33	-	2,170
Jun 8, 2026	0.32	0.33	0.32	0.33	0.33	-1.79%	390
Jun 5, 2026	0.31	0.34	0.31	0.34	0.34	5.00%	6,139
Jun 3, 2026	0.31	0.35	0.30	0.32	0.32	-	28,919
Jun 2, 2026	0.38	0.38	0.31	0.32	0.32	-3.61%	11,427
Jun 1, 2026	0.33	0.33	0.33	0.33	0.33	-12.63%	1
May 29, 2026	0.39	0.39	0.33	0.38	0.38	-3.55%	9,811
May 28, 2026	0.40	0.40	0.35	0.39	0.39	7.65%	7,294
May 27, 2026	0.40	0.40	0.37	0.37	0.37	0.55%	72
May 26, 2026	0.40	0.40	0.36	0.36	0.36	-9.00%	501
May 25, 2026	0.39	0.40	0.39	0.40	0.40	3.09%	8,687
May 22, 2026	0.35	0.39	0.35	0.39	0.39	-2.51%	2
May 21, 2026	0.39	0.40	0.35	0.40	0.40	-	2,224
May 20, 2026	0.37	0.40	0.37	0.40	0.40	-	633
May 19, 2026	0.40	0.40	0.40	0.40	0.40	-	100
May 15, 2026	0.40	0.40	0.40	0.40	0.40	-0.50%	1,035
May 14, 2026	0.40	0.40	0.36	0.40	0.40	-	14,413