Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HPCO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 0.80 | 0.01 | 1.27% | 0.81 | 0.81 | 0.7702 | 72,324 |
| Jun 20 2024 | 0.79 | -0.0102 | -1.27% | 0.81 | 0.8199 | 0.7802 | 55,969 |
| Jun 18 2024 | 0.8002 | -0.0348 | -4.17% | 0.83 | 0.8348 | 0.8001 | 39,408 |
| Jun 17 2024 | 0.835001 | -0.125 | -13.02% | 0.95 | 0.977 | 0.824 | 144,415 |
| Jun 14 2024 | 0.96 | 0.0099 | 1.04% | 0.9708 | 1.20 | 0.91 | 697,752 |
| Jun 13 2024 | 0.9501 | 0.0311 | 3.38% | 0.933 | 0.9975 | 0.87 | 20,789 |
| Jun 12 2024 | 0.919 | 0.059 | 6.86% | 0.86 | 0.9294 | 0.8444 | 57,701 |
| Jun 11 2024 | 0.86 | 0.0182 | 2.16% | 0.8566 | 0.87 | 0.842 | 25,331 |
| Jun 10 2024 | 0.8418 | -0.0582 | -6.47% | 0.89 | 0.8935 | 0.8055 | 59,281 |
| Jun 07 2024 | 0.90 | -0.048 | -5.06% | 0.8897 | 0.95 | 0.820101 | 38,473 |
| Jun 06 2024 | 0.948 | 0.028 | 3.04% | 0.93 | 0.95 | 0.89 | 12,545 |
| Jun 05 2024 | 0.92 | -0.0051 | -0.55% | 0.9702 | 1.00 | 0.9005 | 22,821 |
| Jun 04 2024 | 0.9251 | -0.005 | -0.54% | 0.97 | 0.97 | 0.9235 | 26,847 |
| Jun 03 2024 | 0.9301 | 0.0001 | 0.01% | 0.94 | 0.987 | 0.922744 | 11,148 |
| May 31 2024 | 0.93 | -0.0401 | -4.13% | 0.97 | 1.00 | 0.916 | 60,990 |
| May 30 2024 | 0.9701 | -0.0299 | -2.99% | 1.00 | 1.0265 | 0.9386 | 38,535 |
| May 29 2024 | 1.00 | -0.0299 | -2.90% | 1.05 | 1.05 | 1.00 | 17,551 |
| May 28 2024 | 1.0299 | 0.00 | -0.01% | 1.03 | 1.045 | 1.01 | 22,900 |
| May 24 2024 | 1.03 | 0.00 | 0.00% | 1.04 | 1.05 | 1.01 | 16,270 |
| May 23 2024 | 1.03 | 0.01 | 0.98% | 1.03 | 1.03 | 0.98 | 24,055 |
| May 22 2024 | 1.02 | -0.01 | -0.97% | 1.01 | 1.04 | 1.00 | 8,834 |
| May 21 2024 | 1.03 | -0.03 | -2.83% | 1.07 | 1.07 | 0.9825 | 71,187 |
| May 20 2024 | 1.06 | -0.01 | -0.93% | 1.07 | 1.10 | 1.05 | 23,215 |
| May 17 2024 | 1.07 | -0.06 | -4.97% | 1.16 | 1.17 | 1.05 | 63,576 |
| May 16 2024 | 1.126 | 0.10 | 9.85% | 1.05 | 1.14 | 1.0183 | 338,526 |
| May 15 2024 | 1.025 | 0.01 | 0.50% | 1.01 | 1.10 | 1.01 | 61,163 |
| May 14 2024 | 1.0199 | 0.03 | 3.02% | 1.00 | 1.03 | 0.98 | 79,085 |
| May 13 2024 | 0.99 | 0.0526 | 5.61% | 0.97 | 1.08 | 0.9301 | 87,142 |
| May 10 2024 | 0.9374 | 0.0074 | 0.80% | 0.93 | 0.95 | 0.8752 | 93,432 |
| May 09 2024 | 0.93 | -0.038 | -3.93% | 0.9631 | 0.9714 | 0.925 | 74,192 |
| May 08 2024 | 0.968 | -0.012 | -1.22% | 0.9817 | 0.9999 | 0.9416 | 39,157 |
| May 07 2024 | 0.98 | -0.01 | -1.01% | 0.98 | 1.02 | 0.9401 | 81,597 |
| May 06 2024 | 0.99 | -0.02 | -1.98% | 1.04 | 1.04 | 0.99 | 69,519 |
| May 03 2024 | 1.01 | -0.04 | -3.81% | 1.08 | 1.08 | 1.01 | 72,922 |
| May 02 2024 | 1.05 | 0.05 | 5.00% | 0.99 | 1.06 | 0.99 | 87,244 |
| May 01 2024 | 1.00 | -0.20 | -16.67% | 1.14 | 1.14 | 0.991 | 243,271 |
| Apr 30 2024 | 1.20 | 0.20 | 20.00% | 1.10 | 1.24 | 0.957 | 785,201 |
| Apr 29 2024 | 1.00 | 0.00 | 0.00% | 1.03 | 1.06 | 0.962 | 73,660 |
| Apr 26 2024 | 1.00 | -0.02 | -1.96% | 0.9999 | 1.03 | 0.98 | 28,160 |
| Apr 25 2024 | 1.02 | -0.03 | -2.86% | 1.01 | 1.05 | 0.98 | 15,548 |
| Apr 24 2024 | 1.05 | 0.05 | 5.00% | 1.03 | 1.09 | 0.9744 | 40,475 |
| Apr 23 2024 | 1.00 | 0.00 | 0.00% | 1.03 | 1.03 | 0.955801 | 36,029 |
| Apr 22 2024 | 1.00 | 0.00 | 0.00% | 1.10 | 1.10 | 0.9666 | 24,544 |
| Apr 19 2024 | 1.00 | 0.03 | 3.09% | 0.9897 | 1.06 | 0.95 | 48,185 |
| Apr 18 2024 | 0.97 | -0.01 | -1.02% | 0.985 | 1.04 | 0.94 | 35,736 |
| Apr 17 2024 | 0.98 | -0.0199 | -1.99% | 0.9699 | 1.09 | 0.93162 | 86,994 |
| Apr 16 2024 | 0.9999 | 0.0105 | 1.06% | 0.98 | 1.05 | 0.91 | 176,332 |
| Apr 15 2024 | 0.9894 | -0.1506 | -13.21% | 1.23 | 1.54 | 0.9894 | 1,063,398 |
| Apr 12 2024 | 1.14 | -0.07 | -5.79% | 1.19 | 1.21 | 1.13 | 55,339 |
| Apr 11 2024 | 1.21 | 0.04 | 3.42% | 1.16 | 1.24 | 1.15 | 41,380 |
| Apr 10 2024 | 1.17 | -0.21 | -15.22% | 1.34 | 1.34 | 1.1203 | 99,812 |
| Apr 09 2024 | 1.38 | 0.13 | 9.96% | 1.24 | 1.45 | 1.24 | 163,199 |
| Apr 08 2024 | 1.255 | -0.03 | -2.25% | 1.31 | 1.31 | 1.23 | 87,681 |
| Apr 05 2024 | 1.2839 | -0.15 | -10.53% | 1.36 | 1.39 | 1.23 | 170,557 |
| Apr 04 2024 | 1.435 | -0.10 | -6.21% | 1.50 | 1.89 | 1.4318 | 776,504 |
| Apr 03 2024 | 1.53 | 0.03 | 2.00% | 1.48 | 1.5799 | 1.40 | 127,513 |
| Apr 02 2024 | 1.50 | -0.04 | -2.60% | 1.54 | 1.6284 | 1.47 | 48,274 |
| Apr 01 2024 | 1.54 | -0.13 | -7.78% | 1.71 | 1.71 | 1.54 | 30,317 |
| Mar 28 2024 | 1.67 | 0.05 | 3.09% | 1.66 | 1.7499 | 1.61 | 52,543 |
| Mar 27 2024 | 1.62 | -0.01 | -0.61% | 1.59 | 1.70 | 1.5502 | 56,032 |
| Mar 26 2024 | 1.63 | -0.18 | -9.94% | 1.78 | 1.78 | 1.57 | 198,642 |
| Mar 25 2024 | 1.81 | -0.21 | -10.40% | 2.05 | 2.05 | 1.73 | 123,603 |
