Highest Performances Holdings Inc. (HPH)
NASDAQ: HPH · Real-Time Price · USD
0.310
-0.002 (-0.64%)
Nov 21, 2024, 11:48 AM EST - Market open
HPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 0.88% | 121,848 |
| Nov 19, 2024 | 0.32 | 0.33 | 0.26 | 0.31 | 0.31 | -6.00% | 262,036 |
| Nov 18, 2024 | 0.33 | 0.37 | 0.33 | 0.33 | 0.33 | 0.18% | 94,128 |
| Nov 15, 2024 | 0.36 | 0.36 | 0.32 | 0.33 | 0.33 | -4.09% | 115,836 |
| Nov 14, 2024 | 0.32 | 0.38 | 0.32 | 0.34 | 0.34 | 2.22% | 152,000 |
| Nov 13, 2024 | 0.31 | 0.35 | 0.31 | 0.33 | 0.33 | 7.88% | 156,110 |
| Nov 12, 2024 | 0.31 | 0.32 | 0.26 | 0.31 | 0.31 | -2.13% | 137,423 |
| Nov 11, 2024 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 5.18% | 88,024 |
| Nov 8, 2024 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -6.96% | 264,496 |
| Nov 7, 2024 | 0.34 | 0.35 | 0.32 | 0.32 | 0.32 | -5.38% | 290,135 |
| Nov 6, 2024 | 0.37 | 0.37 | 0.32 | 0.34 | 0.34 | -10.31% | 279,193 |
| Nov 5, 2024 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | -3.24% | 158,754 |
| Nov 4, 2024 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -10.71% | 347,659 |
| Nov 1, 2024 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | 1.43% | 493,944 |
| Oct 31, 2024 | 0.45 | 0.47 | 0.36 | 0.43 | 0.43 | -22.08% | 8,355,296 |
| Oct 30, 2024 | 0.56 | 0.56 | 0.51 | 0.56 | 0.56 | 6.28% | 337,265 |
| Oct 29, 2024 | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | 0.08% | 157,196 |
| Oct 28, 2024 | 0.58 | 0.58 | 0.52 | 0.52 | 0.52 | -5.91% | 111,506 |
| Oct 25, 2024 | 0.57 | 0.61 | 0.54 | 0.56 | 0.56 | -3.48% | 133,062 |
| Oct 24, 2024 | 0.64 | 0.64 | 0.55 | 0.58 | 0.58 | -15.19% | 413,005 |
| Oct 23, 2024 | 0.69 | 0.72 | 0.59 | 0.68 | 0.68 | -8.25% | 781,152 |
| Oct 22, 2024 | 0.68 | 0.74 | 0.66 | 0.74 | 0.74 | 8.66% | 38,721 |
| Oct 21, 2024 | 0.68 | 0.70 | 0.66 | 0.68 | 0.68 | 0.38% | 131,851 |
| Oct 18, 2024 | 0.70 | 0.73 | 0.65 | 0.68 | 0.68 | 0.30% | 102,293 |
| Oct 17, 2024 | 0.69 | 0.69 | 0.66 | 0.68 | 0.68 | -0.66% | 24,027 |
| Oct 16, 2024 | 0.71 | 0.71 | 0.67 | 0.68 | 0.68 | 1.06% | 41,362 |
| Oct 15, 2024 | 0.69 | 0.75 | 0.59 | 0.67 | 0.67 | -7.86% | 87,176 |
| Oct 14, 2024 | 0.77 | 0.77 | 0.73 | 0.73 | 0.73 | 0.15% | 98,266 |
| Oct 11, 2024 | 0.65 | 0.78 | 0.60 | 0.73 | 0.73 | 8.84% | 195,980 |
| Oct 10, 2024 | 0.74 | 0.75 | 0.66 | 0.67 | 0.67 | -9.46% | 77,616 |
| Oct 9, 2024 | 0.81 | 0.82 | 0.72 | 0.74 | 0.74 | -10.83% | 203,832 |
| Oct 8, 2024 | 0.89 | 0.91 | 0.81 | 0.83 | 0.83 | -9.16% | 125,933 |
| Oct 7, 2024 | 0.92 | 0.95 | 0.83 | 0.91 | 0.91 | -3.31% | 189,273 |
| Oct 4, 2024 | 1.08 | 1.08 | 0.94 | 0.94 | 0.94 | -2.50% | 155,324 |
| Oct 3, 2024 | 1.12 | 1.15 | 0.91 | 0.97 | 0.97 | -18.56% | 372,799 |
| Oct 2, 2024 | 1.39 | 1.65 | 1.01 | 1.19 | 1.19 | -15.00% | 1,381,107 |
| Oct 1, 2024 | 1.24 | 2.10 | 1.13 | 1.40 | 1.40 | 9.37% | 5,203,625 |
| Sep 30, 2024 | 0.84 | 1.48 | 0.80 | 1.28 | 1.28 | 68.07% | 5,633,710 |
| Sep 27, 2024 | 0.70 | 0.77 | 0.67 | 0.76 | 0.76 | 13.67% | 154,923 |
| Sep 26, 2024 | 0.66 | 0.70 | 0.61 | 0.67 | 0.67 | 4.36% | 49,478 |
| Sep 25, 2024 | 0.77 | 0.77 | 0.61 | 0.64 | 0.64 | -3.23% | 135,981 |
| Sep 24, 2024 | 0.62 | 0.68 | 0.62 | 0.66 | 0.66 | 6.56% | 32,053 |
| Sep 23, 2024 | 0.66 | 0.66 | 0.62 | 0.62 | 0.62 | -8.58% | 55,483 |
| Sep 20, 2024 | 0.71 | 0.79 | 0.65 | 0.68 | 0.68 | -6.75% | 79,015 |
| Sep 19, 2024 | 0.66 | 0.77 | 0.62 | 0.73 | 0.73 | 18.81% | 170,125 |
| Sep 18, 2024 | 0.56 | 0.62 | 0.56 | 0.61 | 0.61 | 6.55% | 48,474 |
| Sep 17, 2024 | 0.58 | 0.66 | 0.50 | 0.58 | 0.58 | -4.01% | 235,480 |
| Sep 16, 2024 | 0.86 | 0.86 | 0.49 | 0.60 | 0.60 | -29.29% | 466,822 |
| Sep 13, 2024 | 0.94 | 1.05 | 0.79 | 0.85 | 0.85 | -8.60% | 49,686 |
| Sep 12, 2024 | 1.08 | 1.08 | 0.91 | 0.93 | 0.93 | -8.82% | 113,820 |
| Sep 11, 2024 | 1.20 | 1.32 | 0.86 | 1.02 | 1.02 | -18.40% | 91,313 |
| Sep 10, 2024 | 1.48 | 1.55 | 1.25 | 1.25 | 1.25 | -12.59% | 13,873 |
| Sep 9, 2024 | 1.48 | 1.49 | 1.35 | 1.43 | 1.43 | -4.03% | 12,551 |
| Sep 6, 2024 | 1.54 | 1.57 | 1.40 | 1.49 | 1.49 | -5.10% | 17,508 |
| Sep 5, 2024 | 1.61 | 1.67 | 1.54 | 1.57 | 1.57 | 0.64% | 5,088 |
| Sep 4, 2024 | 2.04 | 2.05 | 1.25 | 1.56 | 1.56 | -21.21% | 98,985 |
| Sep 3, 2024 | 1.87 | 2.00 | 1.85 | 1.98 | 1.98 | 5.49% | 24,671 |
| Aug 30, 2024 | 1.94 | 1.96 | 1.84 | 1.88 | 1.88 | 3.13% | 7,647 |
| Aug 29, 2024 | 1.94 | 1.99 | 1.82 | 1.82 | 1.82 | 0.55% | 9,796 |
| Aug 28, 2024 | 1.92 | 1.92 | 1.76 | 1.81 | 1.81 | -4.74% | 6,512 |
| Aug 27, 2024 | 1.95 | 1.97 | 1.81 | 1.90 | 1.90 | -3.06% | 12,031 |
| Aug 26, 2024 | 2.05 | 2.05 | 1.91 | 1.96 | 1.96 | -3.45% | 6,297 |
| Aug 23, 2024 | 2.07 | 2.07 | 1.96 | 2.03 | 2.03 | 2.53% | 15,609 |
| Aug 22, 2024 | 2.20 | 2.20 | 1.84 | 1.98 | 1.98 | -7.43% | 28,032 |
| Aug 21, 2024 | 2.52 | 2.52 | 2.10 | 2.14 | 2.14 | -14.10% | 115,830 |
| Aug 20, 2024 | 2.43 | 2.90 | 2.40 | 2.49 | 2.49 | 1.22% | 48,109 |
| Aug 19, 2024 | 2.16 | 3.45 | 2.06 | 2.46 | 2.46 | 20.00% | 273,214 |
| Aug 16, 2024 | 2.07 | 2.15 | 1.76 | 2.05 | 2.05 | 5.67% | 22,377 |
| Aug 15, 2024 | 1.79 | 2.09 | 1.79 | 1.94 | 1.94 | 14.12% | 19,289 |
| Aug 14, 2024 | 1.95 | 2.00 | 1.70 | 1.70 | 1.70 | -12.82% | 17,224 |
| Aug 13, 2024 | 2.06 | 2.37 | 1.90 | 1.95 | 1.95 | 2.63% | 8,586 |
| Aug 12, 2024 | 2.15 | 2.16 | 1.89 | 1.90 | 1.90 | -13.60% | 17,055 |
| Aug 9, 2024 | 2.41 | 2.50 | 2.17 | 2.20 | 2.20 | -12.04% | 18,949 |
| Aug 8, 2024 | 2.70 | 2.85 | 2.47 | 2.50 | 2.50 | -8.76% | 16,921 |
| Aug 7, 2024 | 2.90 | 3.10 | 2.73 | 2.74 | 2.74 | -6.16% | 22,130 |
| Aug 6, 2024 | 3.10 | 3.10 | 2.92 | 2.92 | 2.92 | -4.58% | 28,599 |
| Aug 5, 2024 | 3.40 | 3.54 | 3.04 | 3.06 | 3.06 | -13.80% | 21,819 |
| Aug 2, 2024 | 3.80 | 3.80 | 3.43 | 3.55 | 3.55 | -11.25% | 31,740 |
| Aug 1, 2024 | 4.18 | 4.24 | 3.85 | 4.00 | 4.00 | -8.00% | 20,805 |
| Jul 31, 2024 | 4.66 | 4.70 | 4.31 | 4.35 | 4.35 | -9.42% | 18,258 |
| Jul 30, 2024 | 5.15 | 5.28 | 4.60 | 4.80 | 4.80 | -7.34% | 37,732 |
| Jul 29, 2024 | 5.31 | 5.31 | 5.06 | 5.18 | 5.18 | -0.38% | 24,109 |
| Jul 26, 2024 | 5.07 | 5.38 | 5.02 | 5.20 | 5.20 | - | 35,655 |
| Jul 25, 2024 | 5.22 | 5.88 | 5.08 | 5.20 | 5.20 | 2.56% | 34,646 |
| Jul 24, 2024 | 5.66 | 5.82 | 5.07 | 5.07 | 5.07 | -8.15% | 28,493 |
| Jul 23, 2024 | 5.65 | 5.83 | 5.52 | 5.52 | 5.52 | -4.00% | 14,759 |
| Jul 22, 2024 | 5.77 | 5.85 | 5.59 | 5.75 | 5.75 | -1.54% | 19,333 |
| Jul 19, 2024 | 5.61 | 5.86 | 5.61 | 5.84 | 5.84 | 2.28% | 9,234 |
| Jul 18, 2024 | 5.73 | 5.97 | 5.67 | 5.71 | 5.71 | -0.70% | 22,516 |
| Jul 17, 2024 | 6.16 | 6.16 | 5.75 | 5.75 | 5.75 | -2.71% | 20,639 |
| Jul 16, 2024 | 5.84 | 6.10 | 5.81 | 5.91 | 5.91 | -1.50% | 20,490 |
| Jul 15, 2024 | 5.72 | 6.29 | 5.62 | 6.00 | 6.00 | 3.81% | 47,275 |
| Jul 12, 2024 | 5.90 | 6.34 | 5.78 | 5.78 | 5.78 | -2.03% | 16,920 |
| Jul 11, 2024 | 5.93 | 6.41 | 5.89 | 5.90 | 5.90 | - | 28,500 |
| Jul 10, 2024 | 6.05 | 6.49 | 5.90 | 5.90 | 5.90 | 0.85% | 34,939 |
| Jul 9, 2024 | 6.13 | 6.18 | 5.83 | 5.85 | 5.85 | -4.88% | 4,984 |
| Jul 8, 2024 | 6.35 | 6.48 | 6.00 | 6.15 | 6.15 | -3.91% | 21,704 |
| Jul 5, 2024 | 6.50 | 7.19 | 6.13 | 6.40 | 6.40 | 0.79% | 43,557 |
| Jul 3, 2024 | 6.85 | 6.85 | 6.20 | 6.35 | 6.35 | -3.05% | 22,253 |
| Jul 2, 2024 | 6.56 | 7.00 | 6.10 | 6.55 | 6.55 | -1.50% | 26,609 |