Huaneng Power Internation... (HNP)
NYSE: HNP
· Real-Time Price · USD
21.51
0.41 (1.94%)
At close: Apr 24, 2025, 3:47 PM
HNP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2022 | 21.43 | 21.85 | 21.03 | 21.51 | 21.51 | 1.94% | 97,534 |
| Jul 6, 2022 | 21.02 | 21.35 | 20.80 | 21.10 | 21.10 | 4.56% | 97,639 |
| Jul 5, 2022 | 20.07 | 20.28 | 19.73 | 20.18 | 20.18 | 3.49% | 71,832 |
| Jul 1, 2022 | 19.04 | 19.50 | 19.04 | 19.50 | 19.50 | 1.56% | 78,862 |
| Jun 30, 2022 | 19.58 | 19.64 | 18.75 | 19.20 | 19.20 | 0.42% | 60,452 |
| Jun 29, 2022 | 19.21 | 19.25 | 18.96 | 19.12 | 19.12 | -2.70% | 38,531 |
| Jun 28, 2022 | 19.80 | 19.80 | 19.33 | 19.65 | 19.65 | 3.42% | 86,427 |
| Jun 27, 2022 | 19.00 | 19.44 | 18.96 | 19.00 | 19.00 | -0.73% | 23,447 |
| Jun 24, 2022 | 19.60 | 19.87 | 19.14 | 19.14 | 19.14 | 0.74% | 50,928 |
| Jun 23, 2022 | 18.40 | 19.38 | 18.40 | 19.00 | 19.00 | 0.11% | 51,970 |
| Jun 22, 2022 | 18.70 | 19.08 | 18.47 | 18.98 | 18.98 | -0.89% | 29,079 |
| Jun 21, 2022 | 18.80 | 19.15 | 18.80 | 19.15 | 19.15 | 10.57% | 53,965 |
| Jun 17, 2022 | 17.51 | 17.51 | 16.84 | 17.32 | 17.32 | -0.69% | 29,764 |
| Jun 16, 2022 | 17.43 | 17.87 | 17.43 | 17.44 | 17.44 | -2.57% | 4,200 |
| Jun 15, 2022 | 17.77 | 17.90 | 17.44 | 17.90 | 17.90 | -0.33% | 5,595 |
| Jun 14, 2022 | 17.60 | 18.10 | 17.60 | 17.96 | 17.96 | 6.78% | 16,618 |
| Jun 13, 2022 | 17.60 | 17.60 | 16.82 | 16.82 | 16.82 | -7.58% | 9,325 |
| Jun 10, 2022 | 18.25 | 18.38 | 18.08 | 18.20 | 18.20 | 0.78% | 4,284 |
| Jun 9, 2022 | 19.01 | 19.01 | 18.06 | 18.06 | 18.06 | -8.56% | 12,519 |
| Jun 8, 2022 | 20.43 | 20.43 | 19.68 | 19.75 | 19.75 | -7.02% | 13,079 |