Highest Performances Holdings Inc. (HPH)
NASDAQ: HPH · Real-Time Price · USD
7.69
+0.45 (6.22%)
Apr 25, 2025, 4:00 PM EDT - Market closed
HPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 7.46 | 7.82 | 7.05 | 7.69 | 7.69 | 6.22% | 60,140 |
| Apr 24, 2025 | 6.80 | 7.45 | 6.80 | 7.24 | 7.24 | 1.69% | 11,027 |
| Apr 23, 2025 | 7.50 | 7.50 | 7.04 | 7.12 | 7.12 | 0.28% | 16,843 |
| Apr 22, 2025 | 7.50 | 7.94 | 6.20 | 7.10 | 7.10 | -14.66% | 44,372 |
| Apr 21, 2025 | 6.89 | 9.20 | 6.70 | 8.32 | 8.32 | 26.83% | 144,002 |
| Apr 17, 2025 | 5.55 | 7.37 | 5.50 | 6.56 | 6.56 | 22.39% | 116,759 |
| Apr 16, 2025 | 4.50 | 5.36 | 4.26 | 5.36 | 5.36 | 24.07% | 30,701 |
| Apr 15, 2025 | 3.94 | 4.51 | 3.94 | 4.32 | 4.32 | 8.14% | 15,840 |
| Apr 14, 2025 | 3.85 | 4.09 | 3.76 | 4.00 | 4.00 | -2.37% | 12,432 |
| Apr 11, 2025 | 4.55 | 4.67 | 4.09 | 4.09 | 4.09 | -10.14% | 4,345 |
| Apr 10, 2025 | 5.94 | 5.94 | 4.55 | 4.55 | 4.55 | -8.33% | 4,049 |
| Apr 9, 2025 | 5.70 | 5.84 | 4.02 | 4.97 | 4.97 | -18.74% | 5,389 |
| Apr 8, 2025 | 6.03 | 7.14 | 6.03 | 6.11 | 6.11 | -7.36% | 1,256 |
| Apr 7, 2025 | 6.60 | 6.60 | 6.08 | 6.60 | 6.60 | 4.46% | 1,130 |
| Apr 4, 2025 | 6.78 | 7.20 | 6.24 | 6.32 | 6.32 | -3.04% | 1,615 |
| Apr 3, 2025 | 8.12 | 8.12 | 6.03 | 6.52 | 6.52 | -20.38% | 3,769 |
| Apr 2, 2025 | 8.52 | 8.52 | 7.89 | 8.18 | 8.18 | -3.06% | 839 |
| Apr 1, 2025 | 8.39 | 8.56 | 8.25 | 8.44 | 8.44 | -3.30% | 1,207 |
| Mar 31, 2025 | 7.97 | 9.05 | 7.97 | 8.73 | 8.73 | 0.62% | 561 |
| Mar 28, 2025 | 9.02 | 9.21 | 8.42 | 8.68 | 8.68 | -6.23% | 1,344 |
| Mar 27, 2025 | 8.40 | 9.36 | 8.40 | 9.25 | 9.25 | -1.15% | 1,840 |
| Mar 26, 2025 | 9.17 | 9.42 | 9.00 | 9.36 | 9.36 | 7.59% | 3,004 |
| Mar 25, 2025 | 9.12 | 9.54 | 8.66 | 8.70 | 8.70 | -3.14% | 2,989 |
| Mar 24, 2025 | 9.54 | 9.60 | 8.71 | 8.98 | 8.98 | -0.60% | 3,153 |
| Mar 21, 2025 | 8.85 | 9.59 | 8.63 | 9.04 | 9.04 | -2.02% | 1,443 |
| Mar 20, 2025 | 9.18 | 9.59 | 9.03 | 9.22 | 9.22 | -2.78% | 2,144 |
| Mar 19, 2025 | 9.03 | 9.64 | 8.83 | 9.49 | 9.49 | 1.87% | 4,362 |
| Mar 18, 2025 | 9.01 | 9.43 | 8.71 | 9.31 | 9.31 | -0.83% | 17,540 |
| Mar 17, 2025 | 10.08 | 10.08 | 8.78 | 9.39 | 9.39 | -1.17% | 2,608 |
| Mar 14, 2025 | 8.45 | 9.67 | 8.45 | 9.50 | 9.50 | 5.64% | 10,400 |
| Mar 13, 2025 | 8.76 | 9.55 | 7.98 | 8.99 | 8.99 | -23.91% | 189,116 |
| Mar 12, 2025 | 9.60 | 11.94 | 9.00 | 11.82 | 11.82 | 30.29% | 12,301 |
| Mar 11, 2025 | 8.28 | 9.78 | 8.10 | 9.07 | 9.07 | 10.36% | 7,641 |
| Mar 10, 2025 | 9.54 | 9.54 | 8.22 | 8.22 | 8.22 | -8.85% | 1,295 |
| Mar 7, 2025 | 9.64 | 9.66 | 9.01 | 9.02 | 9.02 | -2.02% | 1,325 |
| Mar 6, 2025 | 9.24 | 9.44 | 9.00 | 9.20 | 9.20 | 4.71% | 1,472 |
| Mar 5, 2025 | 9.89 | 9.89 | 8.65 | 8.79 | 8.79 | -9.90% | 5,709 |
| Mar 4, 2025 | 10.73 | 10.73 | 9.20 | 9.76 | 9.76 | -6.66% | 4,113 |
| Mar 3, 2025 | 10.80 | 11.40 | 9.28 | 10.45 | 10.45 | -5.68% | 3,939 |
| Feb 28, 2025 | 11.16 | 11.88 | 10.27 | 11.08 | 11.08 | -1.70% | 2,379 |
| Feb 27, 2025 | 11.94 | 12.90 | 10.92 | 11.27 | 11.27 | -4.62% | 4,024 |
| Feb 26, 2025 | 12.25 | 14.60 | 11.18 | 11.82 | 11.82 | -3.15% | 6,157 |
| Feb 25, 2025 | 13.20 | 14.39 | 12.09 | 12.20 | 12.20 | -8.05% | 5,601 |
| Feb 24, 2025 | 12.02 | 14.40 | 12.02 | 13.27 | 13.27 | 8.91% | 10,173 |
| Feb 21, 2025 | 12.60 | 13.00 | 12.07 | 12.19 | 12.19 | -1.88% | 3,095 |
| Feb 20, 2025 | 12.60 | 13.20 | 12.09 | 12.42 | 12.42 | -4.17% | 2,588 |
| Feb 19, 2025 | 12.40 | 13.27 | 12.31 | 12.96 | 12.96 | 5.26% | 3,212 |
| Feb 18, 2025 | 13.35 | 13.80 | 12.24 | 12.31 | 12.31 | -6.81% | 2,391 |
| Feb 14, 2025 | 12.61 | 13.67 | 12.61 | 13.21 | 13.21 | 3.87% | 565 |
| Feb 13, 2025 | 12.88 | 13.74 | 12.67 | 12.72 | 12.72 | -0.19% | 1,121 |