Highest Performances Holdings Inc. (HPH)

NASDAQ: HPH · Real-Time Price · USD

0.267

0.00 (-0.11%)

At close: Jan 21, 2025, 4:00 PM

0.260

-0.008 (-2.84%)

After-hours: Jan 21, 2025, 4:47 PM EST

HPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	0.28	0.29	0.24	0.27	0.27	0.30%	187,258
Jan 17, 2025	0.26	0.28	0.26	0.27	0.27	1.48%	92,623
Jan 16, 2025	0.26	0.27	0.24	0.26	0.26	0.57%	61,875
Jan 15, 2025	0.25	0.26	0.23	0.26	0.26	2.07%	108,024
Jan 14, 2025	0.26	0.29	0.25	0.26	0.26	-1.46%	64,933
Jan 13, 2025	0.27	0.28	0.25	0.26	0.26	-2.00%	168,978
Jan 10, 2025	0.34	0.35	0.26	0.27	0.27	-24.07%	463,088
Jan 8, 2025	0.37	0.44	0.33	0.35	0.35	-9.11%	234,707
Jan 7, 2025	0.44	0.44	0.38	0.38	0.38	-8.25%	252,172
Jan 6, 2025	0.34	0.43	0.33	0.42	0.42	17.45%	245,991
Jan 3, 2025	0.34	0.37	0.34	0.36	0.36	4.69%	162,373
Jan 2, 2025	0.33	0.35	0.31	0.34	0.34	1.61%	93,899
Dec 31, 2024	0.33	0.36	0.33	0.34	0.34	2.45%	95,315
Dec 30, 2024	0.32	0.35	0.30	0.33	0.33	8.89%	157,525
Dec 27, 2024	0.29	0.32	0.29	0.30	0.30	-2.36%	62,900
Dec 26, 2024	0.30	0.32	0.29	0.31	0.31	-2.67%	98,653
Dec 24, 2024	0.31	0.32	0.30	0.32	0.32	5.33%	29,840
Dec 23, 2024	0.35	0.35	0.28	0.30	0.30	-	75,687
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%	55,280
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%	34,795
Dec 13, 2024	0.27	0.28	0.27	0.27	0.27	-3.72%	66,718
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%	63,707
Dec 9, 2024	0.37	0.37	0.34	0.35	0.35	3.13%	132,692
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%	50,881
Dec 4, 2024	0.33	0.36	0.32	0.34	0.34	2.56%	29,604
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%	66,173
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%	28,688
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%	96,287
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