HUANENG PWR INTL SPON ADR H SHS Historical Stock Price

Below is the stock price history for Huaneng Pwr Intl Spon Adr H Shs HNP. Data is recorded each day for the historical open, high, low, close and volume. The Huaneng Pwr Intl Spon Adr H Shs stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Huaneng Pwr Intl Spon Adr H Shs Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-16 28.34 28.34 28.26 28.29 540
2018-07-13 28.37 28.37 28.32 28.35 483
2018-07-12 28.34 28.44 28.34 28.44 2,333
2018-07-11 27.74 27.74 27.39 27.43 1,319
2018-07-10 27.70 27.77 27.63 27.70 775
2018-07-09 27.92 27.95 27.86 27.86 2,651
2018-07-06 26.92 27.06 26.92 26.97 1,489
2018-07-05 26.57 26.61 26.51 26.54 909
2018-07-03 27.26 27.26 26.82 26.82 1,879
2018-07-02 26.03 26.03 25.81 25.92 1,514
2018-06-29 26.41 26.41 26.26 26.27 4,657
2018-06-28 25.95 25.95 25.77 25.86 794
2018-06-27 26.18 26.43 25.95 25.95 1,942
2018-06-26 26.92 26.94 26.87 26.93 708
2018-06-25 26.73 26.80 26.64 26.74 1,309
2018-06-22 27.09 27.19 27.03 27.14 741
2018-06-21 26.72 26.77 26.66 26.66 1,361
2018-06-20 27.58 27.73 27.55 27.58 1,167
2018-06-19 27.09 27.33 27.09 27.33 1,947
2018-06-18 28.01 28.01 27.84 27.97 1,697
2018-06-15 27.96 28.15 27.84 28.15 1,996
2018-06-14 29.07 29.09 28.95 28.95 261
2018-06-13 29.10 29.10 29.01 29.08 939
2018-06-12 29.30 29.40 29.20 29.24 472
2018-06-11 29.02 29.20 29.02 29.12 834
2018-06-08 28.65 28.79 28.55 28.77 1,392
2018-06-07 28.91 29.00 28.76 28.88 351
2018-06-06 29.18 29.21 29.15 29.17 189
2018-06-05 29.03 29.26 29.03 29.24 541
2018-06-04 29.92 29.92 29.61 29.74 1,692

» More Huaneng Pwr Intl Spon Adr H Shs Stock Price History

To see other companies like Huaneng Pwr Intl Spon Adr H Shs (HNP), view our stock market today for news, and other data.