Highest Performances Holdings Inc. (HPH)
NASDAQ: HPH · Real-Time Price · USD
0.1460
+0.0014 (0.97%)
Mar 31, 2025, 10:13 AM EDT - Market open
HPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | - | -1.66% | 5,600 |
| Mar 28, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.23% | 80,676 |
| Mar 27, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -1.15% | 110,455 |
| Mar 26, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 7.59% | 180,276 |
| Mar 25, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.14% | 179,355 |
| Mar 24, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.60% | 189,194 |
| Mar 21, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -2.02% | 86,591 |
| Mar 20, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -2.78% | 128,648 |
| Mar 19, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.87% | 261,773 |
| Mar 18, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.83% | 1,052,459 |
| Mar 17, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -1.17% | 156,502 |
| Mar 14, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 5.64% | 624,016 |
| Mar 13, 2025 | 0.15 | 0.16 | 0.13 | 0.15 | 0.15 | -23.91% | 11,346,961 |
| Mar 12, 2025 | 0.16 | 0.20 | 0.15 | 0.20 | 0.20 | 30.29% | 738,078 |
| Mar 11, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 10.36% | 458,497 |
| Mar 10, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -8.85% | 77,744 |
| Mar 7, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.02% | 79,552 |
| Mar 6, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 4.71% | 88,370 |
| Mar 5, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -9.90% | 342,588 |
| Mar 4, 2025 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -6.66% | 246,836 |
| Mar 3, 2025 | 0.18 | 0.19 | 0.15 | 0.17 | 0.17 | -5.68% | 236,397 |
| Feb 28, 2025 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -1.70% | 142,774 |
| Feb 27, 2025 | 0.20 | 0.22 | 0.18 | 0.19 | 0.19 | -4.62% | 241,450 |
| Feb 26, 2025 | 0.20 | 0.24 | 0.19 | 0.20 | 0.20 | -3.15% | 369,430 |
| Feb 25, 2025 | 0.22 | 0.24 | 0.20 | 0.20 | 0.20 | -8.05% | 336,105 |
| Feb 24, 2025 | 0.20 | 0.24 | 0.20 | 0.22 | 0.22 | 8.91% | 610,424 |
| Feb 21, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -1.88% | 185,756 |
| Feb 20, 2025 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -4.17% | 155,303 |
| Feb 19, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 5.26% | 192,776 |
| Feb 18, 2025 | 0.22 | 0.23 | 0.20 | 0.21 | 0.21 | -6.81% | 143,517 |
| Feb 14, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 3.87% | 33,949 |
| Feb 13, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -0.19% | 67,306 |
| Feb 12, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | 1.09% | 193,782 |
| Feb 11, 2025 | 0.22 | 0.24 | 0.21 | 0.21 | 0.21 | -5.57% | 121,204 |
| Feb 10, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -9.22% | 239,857 |
| Feb 7, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -1.37% | 94,897 |
| Feb 6, 2025 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | 1.02% | 86,744 |
| Feb 5, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 1.15% | 72,112 |
| Feb 4, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -5.66% | 269,402 |
| Feb 3, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | 5.96% | 276,411 |
| Jan 31, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -3.50% | 44,495 |
| Jan 30, 2025 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | 3.63% | 53,492 |
| Jan 29, 2025 | 0.26 | 0.27 | 0.24 | 0.24 | 0.24 | -7.10% | 227,340 |
| Jan 28, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | 0.73% | 101,488 |
| Jan 27, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | -2.00% | 141,362 |
| Jan 24, 2025 | 0.26 | 0.29 | 0.24 | 0.27 | 0.27 | 8.64% | 531,306 |
| Jan 23, 2025 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | 8.92% | 12,898,877 |
| Jan 22, 2025 | 0.26 | 0.26 | 0.22 | 0.22 | 0.22 | -16.16% | 456,246 |
| Jan 21, 2025 | 0.28 | 0.29 | 0.24 | 0.27 | 0.27 | 0.30% | 191,509 |
| Jan 17, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | 1.48% | 92,623 |