Highest Performances Holdings Inc. (HPH)
NASDAQ: HPH · Real-Time Price · USD
0.555
+0.009 (1.61%)
At close: Oct 30, 2024, 4:00 PM
0.450
-0.105 (-18.98%)
Pre-market: Oct 31, 2024, 5:54 AM EDT

HPH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20240.560.560.510.560.566.28%337,265
Oct 29, 20240.550.550.510.520.520.08%157,196
Oct 28, 20240.580.580.520.520.52-5.91%111,506
Oct 25, 20240.570.610.540.560.56-3.48%133,062
Oct 24, 20240.640.640.550.580.58-15.19%413,005
Oct 23, 20240.690.720.590.680.68-8.25%781,152
Oct 22, 20240.680.740.660.740.748.66%38,721
Oct 21, 20240.680.700.660.680.680.38%131,851
Oct 18, 20240.700.730.650.680.680.30%102,293
Oct 17, 20240.690.690.660.680.68-0.66%24,027
Oct 16, 20240.710.710.670.680.681.06%41,362
Oct 15, 20240.690.750.590.670.67-7.86%87,176
Oct 14, 20240.770.770.730.730.730.15%98,266
Oct 11, 20240.650.780.600.730.738.84%195,980
Oct 10, 20240.740.750.660.670.67-9.46%77,616
Oct 9, 20240.810.820.720.740.74-10.83%203,832
Oct 8, 20240.890.910.810.830.83-9.16%125,933
Oct 7, 20240.920.950.830.910.91-3.31%189,273
Oct 4, 20241.081.080.940.940.94-2.50%155,324
Oct 3, 20241.121.150.910.970.97-18.56%372,799
Oct 2, 20241.391.651.011.191.19-15.00%1,381,107
Oct 1, 20241.242.101.131.401.409.37%5,203,625
Sep 30, 20240.841.480.801.281.2868.07%5,633,710
Sep 27, 20240.700.770.670.760.7613.67%154,923
Sep 26, 20240.660.700.610.670.674.36%49,478
Sep 25, 20240.770.770.610.640.64-3.23%135,981
Sep 24, 20240.620.680.620.660.666.55%32,053
Sep 23, 20240.660.660.620.620.62-8.58%55,483
Sep 20, 20240.710.790.650.680.68-6.75%79,015
Sep 19, 20240.660.770.620.730.7318.81%170,125
Sep 18, 20240.560.620.560.610.616.55%48,474
Sep 17, 20240.580.660.500.580.58-4.01%235,480
Sep 16, 20240.860.860.490.600.60-29.29%466,822
Sep 13, 20240.941.050.790.850.85-8.60%49,686
Sep 12, 20241.081.080.910.930.93-8.82%113,820
Sep 11, 20241.201.320.861.021.02-18.40%91,313
Sep 10, 20241.481.551.251.251.25-12.59%13,873
Sep 9, 20241.481.491.351.431.43-4.03%12,551
Sep 6, 20241.541.571.401.491.49-5.10%17,508
Sep 5, 20241.611.671.541.571.570.64%5,088
Sep 4, 20242.042.051.251.561.56-21.21%98,985
Sep 3, 20241.872.001.851.981.985.49%24,671
Aug 30, 20241.941.961.841.881.883.13%7,647
Aug 29, 20241.941.991.821.821.820.55%9,796
Aug 28, 20241.921.921.761.811.81-4.74%6,512
Aug 27, 20241.951.971.811.901.90-3.06%12,031
Aug 26, 20242.052.051.911.961.96-3.45%6,297
Aug 23, 20242.072.071.962.032.032.53%15,609
Aug 22, 20242.202.201.841.981.98-7.43%28,032
Aug 21, 20242.522.522.102.142.14-14.10%115,830
Aug 20, 20242.432.902.402.492.491.22%48,109
Aug 19, 20242.163.452.062.462.4620.00%273,214
Aug 16, 20242.072.151.762.052.055.67%22,377
Aug 15, 20241.792.091.791.941.9414.12%19,289
Aug 14, 20241.952.001.701.701.70-12.82%17,224
Aug 13, 20242.062.371.901.951.952.63%8,586
Aug 12, 20242.152.161.891.901.90-13.60%17,055
Aug 9, 20242.412.502.172.202.20-12.04%18,949
Aug 8, 20242.702.852.472.502.50-8.76%16,921
Aug 7, 20242.903.102.732.742.74-6.16%22,130
Aug 6, 20243.103.102.922.922.92-4.58%28,599
Aug 5, 20243.403.543.043.063.06-13.80%21,819
Aug 2, 20243.803.803.433.553.55-11.25%31,740
Aug 1, 20244.184.243.854.004.00-8.00%20,805
Jul 31, 20244.664.704.314.354.35-9.42%18,258
Jul 30, 20245.155.284.604.804.80-7.34%37,732
Jul 29, 20245.315.315.065.185.18-0.38%24,109
Jul 26, 20245.075.385.025.205.20-35,655
Jul 25, 20245.225.885.085.205.202.56%34,646
Jul 24, 20245.665.825.075.075.07-8.15%28,493
Jul 23, 20245.655.835.525.525.52-4.00%14,759
Jul 22, 20245.775.855.595.755.75-1.54%19,333
Jul 19, 20245.615.865.615.845.842.28%9,234
Jul 18, 20245.735.975.675.715.71-0.70%22,516
Jul 17, 20246.166.165.755.755.75-2.71%20,639
Jul 16, 20245.846.105.815.915.91-1.50%20,490
Jul 15, 20245.726.295.626.006.003.81%47,275
Jul 12, 20245.906.345.785.785.78-2.03%16,920
Jul 11, 20245.936.415.895.905.90-28,500
Jul 10, 20246.056.495.905.905.900.85%34,939
Jul 9, 20246.136.185.835.855.85-4.88%4,984
Jul 8, 20246.356.486.006.156.15-3.91%21,704
Jul 5, 20246.507.196.136.406.400.79%43,557
Jul 3, 20246.856.856.206.356.35-3.05%22,253
Jul 2, 20246.567.006.106.556.55-1.50%26,609
Jul 1, 20246.897.106.406.656.65-0.43%22,587
Jun 28, 20246.707.266.026.686.68-1.05%36,701
Jun 27, 20247.257.806.636.756.75-3.43%10,494
Jun 26, 20247.307.506.066.996.99-0.43%24,476
Jun 25, 20247.907.907.027.027.02-11.36%19,005
Jun 24, 20248.388.897.607.927.92-3.40%13,074
Jun 21, 20247.998.227.128.208.2010.20%27,070
Jun 20, 20247.507.506.907.447.44-4.00%27,079
Jun 18, 20248.008.797.397.757.75-5.23%15,203
Jun 17, 20248.528.607.978.188.18-6.11%46,827
Jun 14, 20248.948.948.448.718.71-2.68%7,082
Jun 13, 20248.568.998.008.958.957.44%28,090
Jun 12, 20248.508.868.308.338.33-2.57%7,663
Jun 11, 20248.518.768.518.558.55-2.73%2,125
Jun 10, 20248.619.108.598.798.79-1.12%6,652