Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Highest Performances Holdings Inc (HPH)
Highest Performances Holdings Inc (HPH) Historical

HPH Highest Performances Holdings Inc

8.199

0.759 (10.20%)

Jun 21 2024 - Closed

Delayed by 15 minutes

HPH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 21 2024	8.199	0.76	10.20%	7.62	8.22	7.12	27,070
Jun 20 2024	7.44	-0.31	-4.00%	7.50	7.50	6.90	27,079
Jun 18 2024	7.75	-0.43	-5.23%	8.00	8.7899	7.39	15,203
Jun 17 2024	8.178	-0.53	-6.11%	8.52	8.60	7.965	46,827
Jun 14 2024	8.71	-0.24	-2.68%	8.93	8.94	8.44	7,082
Jun 13 2024	8.95	0.62	7.44%	8.45	8.99	8.00	28,090
Jun 12 2024	8.33	-0.22	-2.57%	8.50	8.90	8.30	6,653
Jun 11 2024	8.55	-0.24	-2.73%	8.41	8.755	8.41	2,125
Jun 10 2024	8.79	-0.10	-1.12%	8.61	9.10	8.59	6,552
Jun 07 2024	8.89	0.04	0.45%	8.81	8.90	8.67	3,928
Jun 06 2024	8.85	0.03	0.34%	8.70	9.1735	8.60	10,918
Jun 05 2024	8.82	0.13	1.50%	8.54	9.275	8.54	14,906
Jun 04 2024	8.69	-0.04	-0.46%	8.73	8.785	8.445	8,130
Jun 03 2024	8.73	0.10	1.16%	8.70	9.10	8.54	9,193
May 31 2024	8.63	-0.64	-6.90%	8.685	9.28	8.36	12,119
May 30 2024	9.27	-0.01	-0.11%	9.30	9.30	9.27	251
May 29 2024	9.28	-0.01	-0.11%	9.25	9.30	8.81	3,053
May 28 2024	9.29	-0.01	-0.11%	8.85	9.29	8.82	943
May 24 2024	9.30	0.25	2.76%	9.00	9.30	8.98	1,892
May 23 2024	9.05	0.00	0.00%	9.00	9.05	9.00	912
May 22 2024	9.05	0.05	0.56%	9.061	9.061	8.82	661
May 21 2024	9.00	-0.05	-0.55%	8.75	9.05	8.75	3,845
May 20 2024	9.05	0.05	0.56%	9.085	9.085	8.55	3,674
May 17 2024	9.00	0.00	0.00%	8.99	9.00	8.32	2,403
May 16 2024	9.00	0.15	1.69%	8.48	9.00	8.15	4,285
May 15 2024	8.85	-0.05	-0.56%	8.90	8.95	8.15	1,838
May 14 2024	8.90	-0.04	-0.45%	9.00	9.00	8.899	2,209
May 13 2024	8.94	-0.10	-1.11%	8.69	9.25	8.69	10,331
May 10 2024	9.04	0.09	1.01%	8.51	9.20	8.51	3,611
May 09 2024	8.9499	-0.15	-1.65%	9.125	9.125	8.9499	1,224
May 08 2024	9.10	0.10	1.11%	8.73	9.30	8.73	4,266
May 07 2024	9.00	0.04	0.39%	8.40	9.20	8.39	8,314
May 06 2024	8.965	0.27	3.05%	8.53	8.99	8.53	1,712
May 03 2024	8.70	-0.16	-1.81%	8.13	8.70	8.13	272
May 02 2024	8.86	0.01	0.11%	9.07	9.07	8.86	392
May 01 2024	8.8501	0.03	0.34%	8.79	8.92	8.79	3,293
Apr 30 2024	8.82	0.02	0.23%	8.80	8.82	7.55	5,381
Apr 29 2024	8.80	0.00	0.00%	8.79	8.90	8.50	1,204
Apr 26 2024	8.80	-0.20	-2.22%	9.00	9.00	8.03	11,086
Apr 25 2024	8.9999	0.08	0.90%	8.70	8.9999	8.70	472
Apr 24 2024	8.92	-0.26	-2.82%	9.10	9.10	8.50	6,908
Apr 23 2024	9.179	0.00	-0.01%	9.18	9.18	9.04	1,275
Apr 22 2024	9.18	0.41	4.73%	8.76	9.30	8.76	637
Apr 19 2024	8.765	0.21	2.39%	9.00	9.00	8.58	1,756
Apr 18 2024	8.56	-0.49	-5.46%	8.60	8.60	8.025	1,216
Apr 17 2024	9.0547	-0.23	-2.43%	9.49	9.49	9.00	1,924
Apr 16 2024	9.28	0.28	3.11%	9.19	9.28	9.10	4,418
Apr 15 2024	9.00	-0.26	-2.81%	9.31	9.31	8.88	3,441
Apr 12 2024	9.26	0.45	5.11%	9.45	9.45	9.26	226
Apr 11 2024	8.81	0.00	0.00%	8.81	8.81	8.81	109
Apr 10 2024	8.81	0.00	0.00%	8.81	8.81	8.81	101
Apr 09 2024	8.81	0.00	0.00%	8.81	8.81	8.81	3
Apr 08 2024	8.81	0.00	0.00%	9.04	9.04	8.81	370
Apr 05 2024	8.81	0.00	0.00%	9.01	9.01	8.81	138
Apr 04 2024	8.81	-0.42	-4.50%	9.50	9.50	8.50	4,910
Apr 03 2024	9.225	0.00	0.00%	9.23	9.23	9.225	19
Apr 02 2024	9.225	0.21	2.27%	8.27	9.50	8.27	4,692
Apr 01 2024	9.02	-0.22	-2.33%	9.42	9.42	7.55	12,995
Mar 28 2024	9.235	0.56	6.39%	8.52	10.06	8.52	11,022
Mar 27 2024	8.68	0.00	0.00%	8.68	8.68	8.68	128
Mar 26 2024	8.68	-0.19	-2.14%	8.97	8.97	8.62	1,589
Mar 25 2024	8.87	0.23	2.66%	8.94	8.94	8.50	1,173

Highest Performances

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions