hiPower Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	0.40	0.40	0.40	0.40	0.40	9.29%	130
May 12, 2026	0.37	0.40	0.37	0.37	0.37	-8.50%	5
May 11, 2026	0.40	0.40	0.37	0.40	0.40	-	1,335
May 8, 2026	0.40	0.40	0.37	0.40	0.40	-	297
May 7, 2026	0.37	0.40	0.37	0.40	0.40	-	652
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