Highest Performances Holdings Inc (HPH)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1734478500 | 0.2736 | -0.0015 | -0.55 | 0.2859999 | 0.2859999 | 0.2622 | 18643 |
| 1734392100 | 0.2751 | 0.0007 | 0.26 | 0.27 | 0.28 | 0.2662 | 34794 |
| 1734132900 | 0.2744 | -0.0106 | -3.72 | 0.2703 | 0.2763 | 0.2673 | 66518 |
| 1734046500 | 0.2849999 | -0.02 | -6.56 | 0.2889 | 0.29 | 0.2839 | 88995 |
| 1733960100 | 0.305 | -0.0214 | -6.56 | 0.3068 | 0.3264 | 0.275 | 184484 |
| 1733873700 | 0.3264 | -0.0264 | -7.48 | 0.342 | 0.3464 | 0.3264 | 63707 |
| 1733787300 | 0.3528 | 0.0107 | 3.13 | 0.3675 | 0.3675 | 0.343 | 132692 |
| 1733528100 | 0.3421 | 0.0064 | 1.91 | 0.331 | 0.36 | 0.331 | 87236 |
| 1733441700 | 0.3357 | -0.0043 | -1.26 | 0.3439999 | 0.35 | 0.3315 | 50881 |
| 1733355300 | 0.34 | 0.0085 | 2.56 | 0.3215 | 0.3554 | 0.3215 | 29604 |
| 1733268900 | 0.3315 | -0.0186 | -5.31 | 0.3521 | 0.3521 | 0.323 | 43801 |
| 1733182500 | 0.3501 | 0.0101 | 2.97 | 0.34 | 0.3595999 | 0.3299 | 57947 |
| 1732917840 | 0.34 | -0.0029 | -0.85 | 0.3289 | 0.36 | 0.323 | 66173 |
| 1732750500 | 0.3429 | 0.0178 | 5.48 | 0.315 | 0.3503 | 0.312 | 129427 |
| 1732664100 | 0.3251 | 0.005 | 1.56 | 0.32 | 0.3416 | 0.3194 | 28688 |
| 1732577700 | 0.3201 | -0.0013 | -0.40 | 0.3214 | 0.342 | 0.3005 | 118327 |
| 1732318500 | 0.3214 | 0.0061 | 1.93 | 0.3123 | 0.3299 | 0.2955 | 37810 |
| 1732232100 | 0.3153 | 0.0055 | 1.78 | 0.31 | 0.329999 | 0.301 | 96287 |
| 1732145700 | 0.3098 | 0.002699 | 0.88 | 0.3099 | 0.319 | 0.301 | 121848 |
| 1732059300 | 0.307101 | -0.0196 | -6.00 | 0.3267 | 0.3267 | 0.262 | 262036 |
| 1731972900 | 0.326701 | 0.000601 | 0.18 | 0.33 | 0.367 | 0.325 | 93559 |
| 1731713700 | 0.3261 | -0.0139 | -4.09 | 0.359 | 0.36 | 0.3201 | 115836 |
| 1731627300 | 0.34 | 0.0074 | 2.22 | 0.316 | 0.37515 | 0.316 | 151898 |
| 1731540900 | 0.3326 | 0.0243 | 7.88 | 0.3055 | 0.3499 | 0.3055 | 155428 |
| 1731454500 | 0.3083 | -0.0067 | -2.13 | 0.305 | 0.315 | 0.262 | 137423 |
| 1731368100 | 0.315 | 0.0155 | 5.18 | 0.2995 | 0.332767 | 0.2995 | 87924 |
| 1731108900 | 0.2995 | -0.0224 | -6.96 | 0.316 | 0.3166 | 0.29 | 264494 |
| 1731022500 | 0.3219 | -0.0183 | -5.38 | 0.3353 | 0.35 | 0.32 | 290015 |
| 1730936100 | 0.3402 | -0.0391 | -10.31 | 0.3703 | 0.3703 | 0.32 | 253490 |
| 1730849700 | 0.3793 | -0.0127 | -3.24 | 0.38 | 0.3946 | 0.3721 | 158679 |
| 1730763300 | 0.392 | -0.047 | -10.71 | 0.4184 | 0.4184 | 0.3886 | 347659 |
| 1730500500 | 0.439 | 0.0062 | 1.43 | 0.4 | 0.4432 | 0.395 | 493931 |
| 1730414100 | 0.4328 | -0.122621 | -22.08 | 0.4487 | 0.4716 | 0.36 | 8342590 |
| 1730327700 | 0.555421 | 0.032821 | 6.28 | 0.5596 | 0.562 | 0.5088 | 316079 |
| 1730241300 | 0.5226 | 0.0004 | 0.08 | 0.55 | 0.55 | 0.5101 | 156376 |
| 1730154900 | 0.5222 | -0.0328 | -5.91 | 0.581 | 0.581 | 0.5222 | 111506 |
| 1729895700 | 0.555 | -0.02 | -3.48 | 0.5649999 | 0.608093 | 0.5368 | 133060 |
| 1729809300 | 0.575 | -0.103 | -15.19 | 0.6437 | 0.644 | 0.5512 | 411625 |
| 1729722900 | 0.678 | -0.061 | -8.25 | 0.6919999 | 0.7197 | 0.5941 | 781094 |
| 1729636500 | 0.739 | 0.0589 | 8.66 | 0.699 | 0.739 | 0.6600009 | 38721 |
| 1729550100 | 0.6801 | 0.0026 | 0.38 | 0.675 | 0.7 | 0.66 | 131648 |
| 1729290900 | 0.6775 | 0.002001 | 0.30 | 0.7 | 0.7275 | 0.65 | 101251 |
| 1729204500 | 0.675499 | -0.004501 | -0.66 | 0.6899999 | 0.692395 | 0.66 | 22197 |
| 1729118100 | 0.68 | 0.0071 | 1.06 | 0.6758 | 0.706 | 0.67001 | 41252 |
| 1729031700 | 0.6729 | -0.057375 | -7.86 | 0.7492 | 0.755 | 0.59 | 87176 |
| 1728945300 | 0.730275 | 0.001075 | 0.15 | 0.769 | 0.7743 | 0.73 | 98266 |
| 1728686100 | 0.7292 | 0.0592 | 8.84 | 0.6499 | 0.779 | 0.6 | 195971 |
| 1728599700 | 0.67 | -0.07 | -9.46 | 0.74 | 0.7501 | 0.66 | 76871 |
| 1728513300 | 0.74 | -0.0899 | -10.83 | 0.81 | 0.8239 | 0.715 | 203831 |
| 1728426900 | 0.8299 | -0.0837 | -9.16 | 0.8862 | 0.91 | 0.81 | 125546 |
| 1728340500 | 0.9136 | -0.0313 | -3.31 | 0.92 | 0.95 | 0.8318 | 188822 |
| 1728081300 | 0.9449 | -0.0242 | -2.50 | 1.08 | 1.08 | 0.94 | 153124 |
| 1727994900 | 0.9691 | -0.2209 | -18.56 | 1.12 | 1.1533 | 0.9073 | 371774 |
| 1727908500 | 1.19 | -0.21 | -15.00 | 1.3899999 | 1.65 | 1.01 | 1379651 |
| 1727822100 | 1.4 | 0.12 | 9.37 | 1.24 | 2.1 | 1.1301 | 5182620 |
| 1727735700 | 1.28 | 0.52 | 68.07 | 0.839 | 1.48 | 0.804 | 5610593 |
| 1727476500 | 0.7616 | 0.0916 | 13.67 | 0.699 | 0.77 | 0.67 | 142195 |
| 1727390100 | 0.67 | 0.028 | 4.36 | 0.6811 | 0.7 | 0.61 | 49478 |
| 1727303700 | 0.642 | -0.021434 | -3.23 | 0.7697 | 0.77 | 0.609 | 135981 |
| 1727217300 | 0.663434 | 0.040834 | 6.56 | 0.626 | 0.68 | 0.6163 | 22707 |
| 1727130900 | 0.6226 | -0.0584 | -8.58 | 0.6579 | 0.6627999 | 0.62 | 55483 |
| 1726871700 | 0.681 | -0.0493 | -6.75 | 0.7084 | 0.7889 | 0.652 | 79015 |
| 1726785300 | 0.7302999 | 0.1155999 | 18.81 | 0.621 | 0.77 | 0.621 | 167973 |
| 1726698900 | 0.6147 | 0.0378 | 6.55 | 0.5596 | 0.62 | 0.5596 | 48472 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
