Highest Performances Holdings Inc. (HPH)
NASDAQ: HPH · Real-Time Price · USD
0.300
+0.038 (14.50%)
Dec 20, 2024, 4:00 PM EST - Market closed
HPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.27 | 0.31 | 0.27 | 0.30 | 0.30 | 14.50% | 283,151 |
| Dec 19, 2024 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -0.87% | 37,842 |
| Dec 18, 2024 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -3.40% | 55,300 |
| Dec 17, 2024 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -0.55% | 18,643 |
| Dec 16, 2024 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.26% | 34,800 |
| Dec 13, 2024 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.72% | 68,516 |
| Dec 12, 2024 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -6.56% | 88,995 |
| Dec 11, 2024 | 0.31 | 0.33 | 0.28 | 0.31 | 0.31 | -6.56% | 188,409 |
| Dec 10, 2024 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -7.48% | 64,101 |
| Dec 9, 2024 | 0.37 | 0.37 | 0.34 | 0.35 | 0.35 | 3.13% | 132,700 |
| Dec 6, 2024 | 0.33 | 0.36 | 0.33 | 0.34 | 0.34 | 1.91% | 87,262 |
| Dec 5, 2024 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -1.26% | 50,900 |
| Dec 4, 2024 | 0.33 | 0.36 | 0.32 | 0.34 | 0.34 | 2.56% | 29,793 |
| Dec 3, 2024 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -5.31% | 43,801 |
| Dec 2, 2024 | 0.34 | 0.36 | 0.33 | 0.35 | 0.35 | 2.97% | 57,947 |
| Nov 29, 2024 | 0.34 | 0.36 | 0.32 | 0.34 | 0.34 | -0.85% | 66,200 |
| Nov 27, 2024 | 0.33 | 0.35 | 0.31 | 0.34 | 0.34 | 5.48% | 129,427 |
| Nov 26, 2024 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | 1.56% | 28,700 |
| Nov 25, 2024 | 0.32 | 0.34 | 0.30 | 0.32 | 0.32 | -0.40% | 128,419 |
| Nov 22, 2024 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | 1.93% | 37,825 |
| Nov 21, 2024 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | 1.78% | 96,300 |
| 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% | 263,428 |
| 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% | 137,497 |
| 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% | 264,500 |
| 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% | 347,700 |
| 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 | -22.07% | 8,355,300 |
| Oct 30, 2024 | 0.56 | 0.56 | 0.51 | 0.56 | 0.56 | 6.28% | 337,300 |
| Oct 29, 2024 | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | 0.08% | 157,200 |
| 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% | 133,100 |
| 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% | 131,900 |
| Oct 18, 2024 | 0.70 | 0.73 | 0.65 | 0.68 | 0.68 | 0.30% | 102,300 |
| 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% | 87,200 |
| 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% | 189,300 |
| 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% | 372,800 |
| 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% | 49,500 |
| Sep 25, 2024 | 0.77 | 0.77 | 0.61 | 0.64 | 0.64 | -3.23% | 136,000 |
| Sep 24, 2024 | 0.62 | 0.68 | 0.62 | 0.66 | 0.66 | 6.55% | 32,100 |
| Sep 23, 2024 | 0.66 | 0.66 | 0.62 | 0.62 | 0.62 | -8.58% | 55,500 |
| 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% | 48,500 |
| Sep 17, 2024 | 0.58 | 0.66 | 0.50 | 0.58 | 0.58 | -4.01% | 235,500 |
| 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% | 50,517 |
| 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% | 13,900 |
| 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% | 5,100 |
| Sep 4, 2024 | 2.04 | 2.05 | 1.25 | 1.56 | 1.56 | -21.21% | 99,400 |
| Sep 3, 2024 | 1.87 | 2.00 | 1.85 | 1.98 | 1.98 | 5.32% | 24,867 |
| Aug 30, 2024 | 1.94 | 1.96 | 1.84 | 1.88 | 1.88 | 3.30% | 7,647 |
| Aug 29, 2024 | 1.94 | 1.99 | 1.82 | 1.82 | 1.82 | 0.55% | 9,800 |
| 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% | 6,300 |
| 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 | -7.48% | 28,032 |
| Aug 21, 2024 | 2.52 | 2.52 | 2.10 | 2.14 | 2.14 | -14.06% | 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% | 22,400 |
| Aug 15, 2024 | 1.79 | 2.09 | 1.79 | 1.94 | 1.94 | 14.12% | 19,300 |
| 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% | 8,600 |
| Aug 12, 2024 | 2.15 | 2.16 | 1.89 | 1.90 | 1.90 | -13.64% | 17,100 |
| Aug 9, 2024 | 2.41 | 2.50 | 2.17 | 2.20 | 2.20 | -12.00% | 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% | 28,600 |
| 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 | -8.05% | 20,805 |