Highest Performances Holdings Inc. (HPH)

NASDAQ: HPH · Real-Time Price · USD

0.203

-0.004 (-1.88%)

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

0.213

+0.010 (4.97%)

After-hours: Feb 21, 2025, 5:40 PM EST

HPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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