Highest Performances Inc... (HPH)
NASDAQ: HPH
· Real-Time Price · USD
6.65
0.80 (13.68%)
At close: May 02, 2025, 3:59 PM
HPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 3.10 | 3.18 | 2.78 | 2.93 | 2.93 | -2.01% | 9,092 |
| May 23, 2025 | 3.22 | 3.31 | 2.88 | 2.99 | 2.99 | -8.00% | 19,242 |
| May 22, 2025 | 3.40 | 3.85 | 3.25 | 3.25 | 3.25 | -4.41% | 22,849 |
| May 21, 2025 | 3.75 | 3.75 | 3.19 | 3.40 | 3.40 | -14.36% | 10,284 |
| May 20, 2025 | 3.76 | 4.30 | 3.76 | 3.97 | 3.97 | -5.02% | 26,889 |
| May 19, 2025 | 3.72 | 4.34 | 3.72 | 4.18 | 4.18 | 8.01% | 14,854 |
| May 16, 2025 | 3.70 | 3.89 | 3.65 | 3.87 | 3.87 | 4.59% | 11,059 |
| May 15, 2025 | 3.20 | 4.30 | 3.20 | 3.70 | 3.70 | 4.82% | 69,908 |
| May 14, 2025 | 3.88 | 3.98 | 3.19 | 3.53 | 3.53 | -8.31% | 33,603 |
| May 13, 2025 | 4.00 | 4.18 | 3.70 | 3.85 | 3.85 | -5.17% | 17,993 |
| May 12, 2025 | 3.96 | 4.43 | 3.96 | 4.06 | 4.06 | -10.38% | 39,389 |
| May 9, 2025 | 4.36 | 4.78 | 3.90 | 4.53 | 4.53 | 3.90% | 13,944 |
| May 8, 2025 | 4.62 | 4.64 | 4.34 | 4.36 | 4.36 | 0.46% | 17,675 |
| May 7, 2025 | 5.17 | 5.17 | 4.34 | 4.34 | 4.34 | -18.88% | 27,267 |
| May 6, 2025 | 5.81 | 6.09 | 5.19 | 5.35 | 5.35 | -3.08% | 38,636 |
| May 5, 2025 | 5.02 | 6.76 | 5.02 | 5.52 | 5.52 | -16.99% | 110,942 |
| May 2, 2025 | 5.96 | 7.90 | 5.96 | 6.65 | 6.65 | 13.68% | 205,877 |
| May 1, 2025 | 11.68 | 11.68 | 5.58 | 5.85 | 5.85 | -48.91% | 274,400 |
| Apr 30, 2025 | 11.82 | 12.75 | 10.70 | 11.45 | 11.45 | -6.99% | 318,700 |
| Apr 29, 2025 | 8.25 | 14.00 | 8.02 | 12.31 | 12.31 | 50.49% | 350,900 |