Highest Performances Holdings Inc (HPH)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465300 | 4.3477 | -0.45 | -9.42 | 4.66 | 4.7 | 4.3099999 | 17958 |
| 1722378900 | 4.8 | -0.38 | -7.34 | 5.07 | 5.28 | 4.6 | 37732 |
| 1722292500 | 5.18 | -0.02 | -0.38 | 5.3099999 | 5.3099999 | 5.0599999 | 24109 |
| 1722033300 | 5.2 | 0 | 0.00 | 5.07 | 5.38 | 5.0199999 | 35655 |
| 1721946900 | 5.2 | 0.13 | 2.56 | 5.15 | 5.88 | 5.08 | 34646 |
| 1721860500 | 5.07 | -0.45 | -8.15 | 5.43 | 5.82 | 5.07 | 28493 |
| 1721774100 | 5.5199999 | -0.23 | -4.00 | 5.65 | 5.83 | 5.5199999 | 14759 |
| 1721687700 | 5.75 | -0.09 | -1.54 | 5.7 | 5.85 | 5.59 | 19333 |
| 1721428500 | 5.84 | 0.13 | 2.28 | 5.61 | 5.86 | 5.61 | 9234 |
| 1721342100 | 5.71 | -0.04 | -0.70 | 5.73 | 5.97 | 5.67 | 22516 |
| 1721255700 | 5.75 | -0.16 | -2.71 | 6.16 | 6.16 | 5.75 | 20639 |
| 1721169300 | 5.91 | -0.09 | -1.50 | 5.84 | 6.1 | 5.805 | 20490 |
| 1721082900 | 6 | 0.22 | 3.81 | 5.72 | 6.29 | 5.62 | 47275 |
| 1720823700 | 5.78 | -0.22 | -3.67 | 5.9 | 6.34 | 5.78 | 16920 |
| 1720737300 | 6 | 0.1 | 1.69 | 5.93 | 6.41 | 5.89 | 28500 |
| 1720650900 | 5.9 | 0.05 | 0.85 | 5.5199999 | 6.49 | 5.5199999 | 34837 |
| 1720564500 | 5.85 | -0.3 | -4.88 | 6.13 | 6.18 | 5.83 | 4984 |
| 1720478100 | 6.15 | -0.25 | -3.91 | 6.35 | 6.475 | 6.15 | 21504 |
| 1720218900 | 6.4 | 0.05 | 0.79 | 6.32 | 7.1872 | 6.125 | 43457 |
| 1720040640 | 6.35 | -0.2 | -3.05 | 6.5 | 6.85 | 6.2 | 22253 |
| 1719959700 | 6.55 | -0.1 | -1.50 | 6.55 | 7 | 6.1 | 26609 |
| 1719873300 | 6.65 | -0.1 | -1.48 | 6.51 | 7.1 | 6.4 | 22587 |
| 1719614100 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1719527700 | 6.75 | -0.24 | -3.43 | 6.99 | 7.7991 | 6.63 | 10494 |
| 1719441300 | 6.99 | -0.03 | -0.43 | 7.12 | 7.5 | 6.0599999 | 24476 |
| 1719354900 | 7.02 | -0.9 | -11.36 | 7.68 | 7.9 | 7.02 | 19005 |
| 1719268500 | 7.92 | -0.28 | -3.40 | 8.38 | 8.89 | 7.6 | 13074 |
| 1719009300 | 8.199 | 0.76 | 10.20 | 7.62 | 8.22 | 7.12 | 27070 |
| 1718922900 | 7.44 | -0.31 | -4.00 | 7.5 | 7.5 | 6.9 | 27079 |
| 1718750100 | 7.75 | -0.43 | -5.23 | 8 | 8.7899 | 7.39 | 15203 |
| 1718663700 | 8.178 | -0.53 | -6.11 | 8.52 | 8.6 | 7.965 | 46827 |
| 1718404500 | 8.71 | -0.24 | -2.68 | 8.93 | 8.94 | 8.44 | 7082 |
| 1718318100 | 8.95 | 0.62 | 7.44 | 8.45 | 8.99 | 8 | 28090 |
| 1718231700 | 8.33 | -0.22 | -2.57 | 8.5 | 8.9 | 8.3 | 7663 |
| 1718145300 | 8.55 | -0.24 | -2.73 | 8.41 | 8.755 | 8.41 | 2125 |
| 1718058900 | 8.7899999 | -0.1 | -1.12 | 8.61 | 9.1 | 8.59 | 6652 |
| 1717799700 | 8.89 | 0.04 | 0.45 | 8 | 8.9 | 8 | 6746 |
| 1717713300 | 8.85 | 0.03 | 0.34 | 8.7 | 9.1735 | 8.6 | 10918 |
| 1717626900 | 8.82 | 0.13 | 1.50 | 8.5399999 | 9.275 | 8.5399999 | 14906 |
| 1717540500 | 8.69 | -0.04 | -0.46 | 8.73 | 8.785 | 8.445 | 8130 |
| 1717454100 | 8.73 | 0.1 | 1.16 | 8.7 | 9.1 | 8.5399999 | 9193 |
| 1717194900 | 8.63 | -0.64 | -6.90 | 8.685 | 9.28 | 8.36 | 12119 |
| 1717108500 | 9.27 | -0.01 | -0.11 | 9.3 | 9.3 | 9.27 | 251 |
| 1717022100 | 9.28 | -0.01 | -0.11 | 9.25 | 9.3 | 8.81 | 3053 |
| 1716935700 | 9.2899999 | -0.01 | -0.11 | 8.85 | 9.2899999 | 8.82 | 943 |
| 1716590100 | 9.3 | 0.25 | 2.76 | 9 | 9.3 | 8.98 | 1892 |
| 1716503700 | 9.05 | 0 | 0.00 | 9 | 9.05 | 9 | 912 |
| 1716417300 | 9.05 | 0.05 | 0.56 | 9.061 | 9.061 | 8.82 | 661 |
| 1716330900 | 9 | -0.05 | -0.55 | 8.75 | 9.05 | 8.75 | 3845 |
| 1716244500 | 9.05 | 0.05 | 0.56 | 9.085 | 9.085 | 8.55 | 3674 |
| 1715985300 | 9 | 0 | 0.00 | 8.99 | 9 | 8.32 | 2403 |
| 1715898900 | 9 | 0.15 | 1.69 | 8.48 | 9 | 8.15 | 4285 |
| 1715812500 | 8.85 | -0.05 | -0.56 | 8.9 | 8.95 | 8.15 | 1838 |
| 1715726100 | 8.9 | -0.04 | -0.45 | 9 | 9 | 8.8989999 | 2209 |
| 1715639700 | 8.94 | -0.1 | -1.11 | 8.69 | 9.25 | 8.69 | 10331 |
| 1715380500 | 9.0399999 | 0.09 | 1.01 | 8.51 | 9.2 | 8.51 | 3611 |
| 1715294100 | 8.9499 | -0.15 | -1.65 | 9.125 | 9.125 | 8.9499 | 1224 |
| 1715207700 | 9.1 | 0.1 | 1.11 | 8.73 | 9.3 | 8.73 | 4266 |
| 1715121300 | 9 | 0.04 | 0.39 | 8.4 | 9.2 | 8.39 | 8314 |
| 1715034900 | 8.965 | 0.27 | 3.05 | 8.53 | 8.99 | 8.53 | 1712 |
| 1714775700 | 8.7 | -0.16 | -1.81 | 8.13 | 8.7 | 8.13 | 272 |
| 1714689300 | 8.86 | 0.01 | 0.11 | 9.07 | 9.07 | 8.86 | 392 |
| 1714602900 | 8.8501 | 0.03 | 0.34 | 8.7899999 | 8.92 | 8.7899999 | 3293 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
