Skip to main content

Hpq Silicon Inc (OP: HPQFF )

0.2269 +0.0024 (+1.07%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 0.2200 0.2200 0.2026 0.2138 14,284 -0.00(-1.70%)
Nov 29, 2022 0.2145 0.2175 0.2116 0.2175 3,140 -0.00(-1.05%)
Nov 28, 2022 0.2360 0.2360 0.2101 0.2198 43,042 -0.01(-3.17%)
Nov 25, 2022 0.2076 0.2270 0.2076 0.2270 1,610 +0.02(+7.48%)
Nov 23, 2022 0.2045 0.2145 0.2042 0.2112 9,706 +0.00(+0.57%)
Nov 22, 2022 0.2100 0.2100 0.2016 0.2100 8,464 -0.00(-0.10%)
Nov 21, 2022 0.2135 0.2135 0.2077 0.2102 1,667 +0.00(+0.77%)
Nov 18, 2022 0.2179 0.2179 0.2086 0.2086 2,110 -0.01(-5.10%)
Nov 17, 2022 0.2100 0.2200 0.2100 0.2198 51,378 +0.01(+3.97%)
Nov 16, 2022 0.2134 0.2134 0.2114 0.2114 22,000 -0.01(-6.04%)
Nov 15, 2022 0.2267 0.2267 0.2169 0.2250 61,926 +0.01(+2.37%)
Nov 14, 2022 0.2374 0.2374 0.2159 0.2198 49,297 +0.00(+2.28%)
Nov 11, 2022 0.2270 0.2270 0.2100 0.2149 27,200 -0.01(-4.79%)
Nov 10, 2022 0.2322 0.2570 0.2221 0.2257 52,948 +0.01(+5.12%)
Nov 09, 2022 0.2421 0.2765 0.2121 0.2147 50,192 +0.00(+0.75%)
Nov 08, 2022 0.1768 0.2200 0.1751 0.2131 139,515 +0.06(+42.64%)
Nov 07, 2022 0.1430 0.1528 0.1430 0.1494 81,513 -0.00(-0.20%)
Nov 04, 2022 0.1770 0.1770 0.1497 0.1497 32,220 -0.01(-5.61%)
Nov 03, 2022 0.1584 0.1586 0.1517 0.1586 4,740 +0.00(+1.54%)
Nov 02, 2022 0.1467 0.1687 0.1467 0.1562 153,775 +0.01(+6.48%)
Nov 01, 2022 0.1500 0.1500 0.1388 0.1467 6,160 +0.00(+2.02%)
Oct 31, 2022 0.1375 0.1480 0.1375 0.1438 13,352 -0.00(-0.42%)
Oct 28, 2022 0.1494 0.1494 0.1444 0.1444 10,945 +0.00(+1.83%)
Oct 27, 2022 0.1521 0.1521 0.1418 0.1418 3,505 -0.01(-3.80%)
Oct 26, 2022 0.1500 0.1511 0.1474 0.1474 9,600 -0.01(-7.06%)
Oct 25, 2022 0.1563 0.1640 0.1550 0.1586 86,577 +0.00(+2.65%)
Oct 24, 2022 0.1575 0.1600 0.1379 0.1545 161,325 -0.02(-9.44%)
Oct 21, 2022 0.1630 0.1716 0.1570 0.1706 10,005 +0.01(+4.28%)
Oct 20, 2022 0.1785 0.1821 0.1636 0.1636 19,494 -0.02(-10.31%)
Oct 19, 2022 0.1842 0.1842 0.1824 0.1824 620 -0.00(-0.98%)
Oct 18, 2022 0.1904 0.1963 0.1800 0.1842 9,675 -0.00(-2.23%)
Oct 17, 2022 0.1884 0.1921 0.1884 0.1884 3,057 -0.01(-3.38%)
Oct 14, 2022 0.1911 0.1962 0.1866 0.1950 6,025 +0.00(+0.00%)
Oct 13, 2022 0.1942 0.1962 0.1915 0.1950 2,892 -0.00(-0.76%)
Oct 12, 2022 0.1764 0.1979 0.1764 0.1965 61,001 +0.01(+6.50%)
Oct 11, 2022 0.1854 0.1869 0.1773 0.1845 22,683 +0.02(+11.41%)
Oct 10, 2022 0.1656 0.1656 0.1656 0.1656 9,375 -0.02(-9.66%)
Oct 07, 2022 0.1900 0.1900 0.1833 0.1833 12,712 -0.01(-3.53%)
Oct 06, 2022 0.1873 0.1909 0.1873 0.1900 28,600 +0.01(+3.43%)
Oct 05, 2022 0.1854 0.1894 0.1806 0.1837 15,058 -0.01(-3.32%)
Oct 04, 2022 0.1864 0.1928 0.1863 0.1900 6,300 +0.01(+5.56%)
Oct 03, 2022 0.1779 0.1881 0.1779 0.1800 22,744 -0.01(-6.49%)
Sep 30, 2022 0.1925 0.1945 0.1925 0.1925 2,003 -0.00(-0.41%)
Sep 29, 2022 0.1980 0.1980 0.1933 0.1933 4,225 -0.00(-0.67%)
Sep 28, 2022 0.1953 0.1953 0.1892 0.1946 964 +0.01(+4.12%)
Sep 27, 2022 0.1964 0.1964 0.1869 0.1869 32,550 -0.00(-2.40%)
Sep 26, 2022 0.1983 0.1983 0.1915 0.1915 3,466 +0.00(+0.79%)
Sep 23, 2022 0.1975 0.2046 0.1865 0.1900 42,620 -0.01(-5.24%)
Sep 22, 2022 0.2100 0.2100 0.2005 0.2005 4,619 -0.01(-3.98%)
Sep 21, 2022 0.2200 0.2200 0.2084 0.2088 6,204 -0.01(-4.96%)
Sep 20, 2022 0.2223 0.2330 0.2151 0.2197 20,039 -0.00(-0.36%)
Sep 19, 2022 0.2226 0.2283 0.2203 0.2205 42,682 +0.00(+0.96%)
Sep 16, 2022 0.2171 0.2211 0.2130 0.2184 9,600 -0.01(-3.92%)
Sep 15, 2022 0.2115 0.2277 0.2115 0.2273 17,669 +0.01(+6.12%)
Sep 14, 2022 0.2193 0.2193 0.2142 0.2142 1,828 -0.00(-0.33%)
Sep 13, 2022 0.2149 0.2197 0.2149 0.2149 5,833 -0.01(-2.76%)
Sep 12, 2022 0.2252 0.2289 0.2186 0.2210 98,300 +0.00(+0.09%)
Sep 09, 2022 0.2226 0.2250 0.2170 0.2208 27,645 +0.00(+1.94%)
Sep 08, 2022 0.2222 0.2263 0.2100 0.2166 46,212 +0.00(+2.36%)
Sep 07, 2022 0.2240 0.2240 0.2060 0.2116 63,939 -0.00(-0.61%)
Sep 06, 2022 0.2340 0.2340 0.2019 0.2129 15,625 +0.01(+2.60%)
Sep 02, 2022 0.2141 0.2150 0.2068 0.2075 5,828 -0.01(-5.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.