Highest Performances Holdings Inc. (HPH) Historical Stock Data
6.65 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HPH is up 0.51% a day on average. There have been 16 days where Highest Performances Holdings Inc. closed green and 14 days where HPH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 5.96 | 6.65 | ↑$0.69 (11.58%) | 5.96 | 7.90 | 205.16K |
| 2025-05-01 | 11.68 | 5.85 | ↓$5.83 (-49.93%) | 5.58 | 11.68 | 274.05K |
| 2025-04-30 | 11.82 | 11.45 | ↓$0.37 (-3.13%) | 10.70 | 12.75 | 318.70K |
| 2025-04-29 | 8.25 | 12.31 | ↑$4.06 (49.21%) | 8.02 | 14.00 | 350.04K |
| 2025-04-28 | 7.75 | 8.18 | ↑$0.43 (5.55%) | 7.28 | 8.26 | 79.58K |
| 2025-04-25 | 7.46 | 7.69 | ↑$0.23 (3.08%) | 7.05 | 7.82 | 60.14K |
| 2025-04-24 | 6.80 | 7.24 | ↑$0.44 (6.49%) | 6.80 | 7.45 | 9.96K |
| 2025-04-23 | 7.50 | 7.12 | ↓$0.38 (-5.07%) | 7.04 | 7.50 | 16.84K |
| 2025-04-22 | 7.50 | 7.10 | ↓$0.40 (-5.33%) | 6.20 | 7.94 | 44.37K |
| 2025-04-21 | 6.89 | 8.32 | ↑$1.43 (20.75%) | 6.70 | 9.20 | 143.95K |
| 2025-04-17 | 5.55 | 6.56 | ↑$1.01 (18.18%) | 5.50 | 7.37 | 116.76K |
| 2025-04-16 | 4.50 | 5.36 | ↑$0.86 (19.11%) | 4.26 | 5.36 | 30.70K |
| 2025-04-15 | 3.94 | 4.32 | ↑$0.38 (9.64%) | 3.94 | 4.51 | 15.84K |
| 2025-04-14 | 3.84 | 4.00 | ↑$0.15 (3.91%) | 3.76 | 4.09 | 12.43K |
| 2025-04-11 | 0.08 | 0.07 | ↓$0.01 (-10.03%) | 0.07 | 0.08 | 233.20K |
| 2025-04-10 | 0.10 | 0.08 | ↓$0.02 (-23.33%) | 0.08 | 0.10 | 237.48K |
| 2025-04-09 | 0.10 | 0.08 | ↓$0.01 (-12.84%) | 0.07 | 0.10 | 318.47K |
| 2025-04-08 | 0.11 | 0.10 | ↓$0.00 (-3.14%) | 0.10 | 0.12 | 58.63K |
| 2025-04-07 | 0.11 | 0.11 | ↑$0.00 (0.00%) | 0.10 | 0.11 | 64.36K |
| 2025-04-04 | 0.11 | 0.11 | ↓$0.01 (-6.81%) | 0.10 | 0.12 | 96.90K |
| 2025-04-03 | 0.13 | 0.11 | ↓$0.02 (-17.98%) | 0.10 | 0.13 | 217.72K |
| 2025-04-02 | 0.14 | 0.14 | ↓$0.01 (-3.94%) | 0.13 | 0.14 | 33.79K |
| 2025-04-01 | 0.14 | 0.14 | ↑$0.00 (0.64%) | 0.14 | 0.14 | 71.53K |
| 2025-03-31 | 0.13 | 0.15 | ↑$0.01 (9.48%) | 0.13 | 0.15 | 33.48K |
| 2025-03-28 | 0.15 | 0.14 | ↓$0.01 (-4.49%) | 0.14 | 0.15 | 79.78K |
| 2025-03-27 | 0.14 | 0.15 | ↑$0.01 (10.14%) | 0.14 | 0.16 | 109.86K |
| 2025-03-26 | 0.15 | 0.16 | ↑$0.00 (2.03%) | 0.15 | 0.16 | 180.13K |
| 2025-03-25 | 0.15 | 0.15 | ↓$0.01 (-4.61%) | 0.14 | 0.16 | 178.33K |
| 2025-03-24 | 0.16 | 0.15 | ↓$0.01 (-6.44%) | 0.15 | 0.16 | 184.37K |
| 2025-03-21 | 0.15 | 0.15 | ↑$0.00 (2.52%) | 0.14 | 0.16 | 84.87K |
Create an account or log in to view more rows.
$HPH breaking out of this wedge sooner than later
$HPH has just been halted from trading due to volatility.
$HPH has just been halted from trading due to volatility.
$HPH has just been halted from trading due to volatility.
$HPH has just been halted from trading due to volatility.
$HPH has just been halted from trading due to volatility.
$HPH has just been halted from trading due to volatility.
$HPH has just been halted from trading due to volatility.
$HPH has just been halted from trading.
$HPH added!