Skip to main content

Hpq Silicon Inc (OP: HPQFF )

0.2220 -0.0012 (-0.54%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 0.2701 0.2925 0.2700 0.2862 11,555 +0.01(+3.58%)
Feb 25, 2022 0.2510 0.2795 0.2650 0.2763 50,540 +0.01(+2.33%)
Feb 24, 2022 0.2604 0.2815 0.2604 0.2700 111,430 -0.03(-8.60%)
Feb 23, 2022 0.2958 0.2975 0.2715 0.2954 73,310 +0.01(+2.39%)
Feb 22, 2022 0.3000 0.3040 0.2842 0.2885 51,036 -0.01(-3.48%)
Feb 18, 2022 0.2989 0 -0.01(-2.86%)
Feb 17, 2022 0.3074 0.3182 0.3067 0.3077 8,125 -0.01(-2.72%)
Feb 16, 2022 0.3295 0.3322 0.3075 0.3163 44,255 -0.01(-3.39%)
Feb 15, 2022 0.3463 0.3463 0.3150 0.3274 26,795 -0.01(-1.95%)
Feb 14, 2022 0.3228 0.3390 0.3187 0.3339 79,073 +0.01(+1.92%)
Feb 11, 2022 0.3506 0.3506 0.3276 0.3276 7,751 -0.02(-5.32%)
Feb 10, 2022 0.3626 0.3665 0.3400 0.3460 14,948 -0.01(-2.86%)
Feb 09, 2022 0.3600 0.3714 0.3475 0.3562 229,202 +0.01(+1.86%)
Feb 08, 2022 0.3374 0.3626 0.3296 0.3497 84,887 +0.01(+3.98%)
Feb 07, 2022 0.3300 0.3363 0.3254 0.3363 87,132 +0.01(+3.03%)
Feb 04, 2022 0.3301 0.3342 0.3248 0.3264 50,951 -0.01(-1.95%)
Feb 03, 2022 0.3395 0.3286 0.3329 25,631 -0.02(-4.61%)
Feb 02, 2022 0.3510 0.3594 0.3353 0.3490 82,507 -0.00(-0.54%)
Feb 01, 2022 0.3761 0.3761 0.3474 0.3509 31,104 +0.01(+3.82%)
Jan 31, 2022 0.3169 0.3450 0.3164 0.3380 23,523 +0.02(+5.99%)
Jan 28, 2022 0.3329 0.3434 0.3128 0.3189 160,014 -0.01(-3.13%)
Jan 27, 2022 0.3400 0.3500 0.3209 0.3292 147,574 -0.03(-7.22%)
Jan 26, 2022 0.3475 0.3634 0.3475 0.3548 980 -0.00(-0.78%)
Jan 25, 2022 0.3001 0.3576 0.3001 0.3576 161,603 +0.00(+1.19%)
Jan 24, 2022 0.3770 0.3770 0.3300 0.3534 100,414 -0.02(-4.10%)
Jan 21, 2022 0.3807 0.3970 0.3649 0.3685 18,438 -0.01(-3.89%)
Jan 20, 2022 0.3939 0.3989 0.3802 0.3834 37,380 -0.01(-1.69%)
Jan 19, 2022 0.4000 0.4042 0.3900 0.3900 37,224 -0.01(-2.50%)
Jan 18, 2022 0.4000 0.4205 0.4000 0.4000 115,507 +0.00(+0.23%)
Jan 14, 2022 0.3991 0 +0.00(+1.01%)
Jan 13, 2022 0.4100 0.4122 0.3951 0.3951 16,700 +0.01(+1.65%)
Jan 12, 2022 0.4420 0.4420 0.3887 0.3887 55,664 -0.01(-1.57%)
Jan 11, 2022 0.3723 0.4018 0.3716 0.3949 119,813 +0.02(+5.59%)
Jan 10, 2022 0.3700 0.3974 0.3650 0.3740 49,667 -0.02(-5.39%)
Jan 07, 2022 0.4200 0.4200 0.3831 0.3953 21,465 -0.01(-2.01%)
Jan 06, 2022 0.4085 0.4245 0.3900 0.4034 225,675 -0.01(-2.91%)
Jan 05, 2022 0.4100 0.4331 0.4000 0.4155 28,975 +0.04(+9.40%)
Jan 04, 2022 0.3800 0.3869 0.3774 0.3798 16,605 +0.01(+2.65%)
Jan 03, 2022 0.3717 0.4000 0.3600 0.3700 24,844 +0.01(+3.85%)
Dec 31, 2021 0.3676 0.3792 0.3560 0.3563 122,725 -0.01(-2.09%)
Dec 30, 2021 0.3800 0.3851 0.3614 0.3639 179,566 -0.02(-4.94%)
Dec 29, 2021 0.3830 0.3885 0.3635 0.3828 60,860 +0.02(+6.33%)
Dec 28, 2021 0.4000 0.4000 0.3600 0.3600 18,083 -0.03(-6.93%)
Dec 27, 2021 0.3480 0.4010 0.3430 0.3868 239,951 +0.04(+10.51%)
Dec 23, 2021 0.3580 0.3580 0.3450 0.3500 26,940 +0.00(+0.57%)
Dec 22, 2021 0.3463 0.3500 0.3377 0.3480 86,972 +0.01(+2.62%)
Dec 21, 2021 0.3282 0.3457 0.3282 0.3391 145,660 +0.01(+1.98%)
Dec 20, 2021 0.3415 0.3448 0.3324 0.3325 87,427 -0.01(-2.64%)
Dec 17, 2021 0.3600 0.3600 0.3392 0.3415 61,600 -0.02(-4.80%)
Dec 16, 2021 0.3394 0.3646 0.3394 0.3587 30,698 +0.02(+5.69%)
Dec 15, 2021 0.3618 0.3648 0.3203 0.3394 390,782 -0.02(-6.19%)
Dec 14, 2021 0.3902 0.3902 0.3416 0.3618 206,315 -0.02(-6.39%)
Dec 13, 2021 0.3900 0.4000 0.3800 0.3865 98,906 -0.02(-3.86%)
Dec 10, 2021 0.4061 0.4100 0.3896 0.4020 181,972 -0.00(-1.11%)
Dec 09, 2021 0.4457 0.4457 0.4000 0.4065 31,516 -0.02(-5.24%)
Dec 08, 2021 0.4460 0.4460 0.4206 0.4290 15,968 -0.00(-0.23%)
Dec 07, 2021 0.4272 0.4395 0.4174 0.4300 40,479 +0.00(+0.73%)
Dec 06, 2021 0.4292 0.4300 0.4057 0.4269 55,481 +0.01(+3.54%)
Dec 03, 2021 0.4400 0.4400 0.4111 0.4123 47,799 -0.03(-6.42%)
Dec 02, 2021 0.4547 0.4547 0.4243 0.4406 40,188 +0.00(+0.14%)
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.