HIGHPOWER INTL Historical Stock Price

Below is the stock price history for Highpower Intl HPJ. Data is recorded each day for the historical open, high, low, close and volume. The Highpower Intl 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.

Highpower Intl Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 4.20 4.20 4.125 4.15 2,400
2017-11-21 4.25 4.25 4.20 4.20 900
2017-11-20 4.20 4.20 4.10 4.10 400
2017-11-17 4.35 4.35 4.15 4.20 4,295
2017-11-16 4.225 4.40 4.225 4.325 3,200
2017-11-15 4.75 4.75 4.05 4.10 12,408
2017-11-14 4.95 4.95 4.775 4.80 13,760
2017-11-13 5.45 5.60 5.45 5.475 3,240
2017-11-10 5.20 5.325 5.20 5.325 1,165
2017-11-09 5.10 5.10 5.05 5.10 2,760
2017-11-08 5.10 5.15 5.05 5.10 3,326
2017-11-07 5.15 5.15 5.00 5.05 1,979
2017-11-06 5.15 5.20 5.10 5.15 2,610
2017-11-03 5.15 5.15 5.15 5.15 1,200
2017-11-02 5.20 5.30 5.20 5.25 838
2017-11-01 5.55 5.55 5.10 5.10 6,632
2017-10-31 5.75 5.75 5.65 5.70 2,551
2017-10-30 5.45 5.85 5.45 5.70 5,674
2017-10-27 5.65 5.75 5.55 5.75 2,029
2017-10-26 5.45 5.775 5.40 5.75 10,976
2017-10-25 5.35 5.45 5.20 5.45 4,656
2017-10-24 5.20 5.25 5.20 5.25 6,059
2017-10-23 5.00 5.20 5.00 5.20 5,202
2017-10-20 4.95 5.20 4.95 5.20 10,964
2017-10-19 4.80 4.85 4.75 4.85 5,300
2017-10-18 4.65 4.85 4.65 4.80 2,214
2017-10-17 4.95 4.95 4.60 4.625 4,739
2017-10-16 4.85 4.90 4.85 4.875 7,485
2017-10-13 5.50 5.60 4.80 4.95 5,771
2017-10-12 5.30 5.35 5.25 5.325 845

» More Highpower Intl Stock Price History

To see other companies like Highpower Intl (HPJ), view our stock market today for news, and other data.