Highest Performances Holdings Inc. (HPH)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 8.95 | 9.20 | 8.90 | 9.04 | 9.04 | 3,600 |
| 09 may 2024 | 9.13 | 9.13 | 8.95 | 8.95 | 8.95 | 1,200 |
| 08 may 2024 | 9.00 | 9.30 | 8.95 | 9.10 | 9.10 | 4,300 |
| 07 may 2024 | 8.40 | 9.20 | 8.39 | 9.00 | 9.00 | 8,300 |
| 06 may 2024 | 8.98 | 8.99 | 8.97 | 8.97 | 8.97 | 1,700 |
| 03 may 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 300 |
| 02 may 2024 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 400 |
| 01 may 2024 | 8.79 | 8.92 | 8.79 | 8.85 | 8.85 | 3,300 |
| 30 abr 2024 | 8.11 | 8.82 | 7.55 | 8.82 | 8.82 | 5,400 |
| 29 abr 2024 | 8.90 | 8.90 | 8.50 | 8.80 | 8.80 | 1,200 |
| 26 abr 2024 | 9.00 | 9.00 | 8.03 | 8.80 | 8.80 | 11,100 |
| 25 abr 2024 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | 500 |
| 24 abr 2024 | 9.06 | 9.06 | 8.50 | 8.92 | 8.92 | 6,900 |
| 23 abr 2024 | 9.18 | 9.18 | 9.04 | 9.18 | 9.18 | 1,300 |
| 22 abr 2024 | 9.00 | 9.19 | 9.00 | 9.18 | 9.18 | 600 |
| 19 abr 2024 | 8.97 | 8.97 | 8.58 | 8.77 | 8.77 | 1,800 |
| 18 abr 2024 | 8.51 | 8.56 | 8.02 | 8.56 | 8.56 | 1,200 |
| 17 abr 2024 | 9.49 | 9.49 | 9.00 | 9.06 | 9.06 | 1,900 |
| 16 abr 2024 | 9.19 | 9.28 | 9.19 | 9.28 | 9.28 | 4,400 |
| 15 abr 2024 | 9.26 | 9.26 | 8.88 | 9.00 | 9.00 | 3,400 |
| 12 abr 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 200 |
| 11 abr 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 100 |
| 10 abr 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 100 |
| 09 abr 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| 08 abr 2024 | 8.85 | 8.85 | 8.81 | 8.81 | 8.81 | 400 |
| 05 abr 2024 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| 04 abr 2024 | 9.50 | 9.50 | 8.50 | 8.81 | 8.81 | 4,900 |
| 03 abr 2024 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| 02 abr 2024 | 8.27 | 9.50 | 8.27 | 9.23 | 9.23 | 4,700 |
| 01 abr 2024 | 9.42 | 9.42 | 7.55 | 9.02 | 9.02 | 13,000 |
| 28 mar 2024 | 8.67 | 10.06 | 8.62 | 9.23 | 9.23 | 11,000 |
| 27 mar 2024 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | - |
| 26 mar 2024 | 8.80 | 8.80 | 8.62 | 8.68 | 8.68 | 1,600 |
| 25 mar 2024 | 8.65 | 8.87 | 8.50 | 8.87 | 8.87 | 1,100 |
| 22 mar 2024 | 8.35 | 8.64 | 8.35 | 8.64 | 8.64 | 1,200 |
| 21 mar 2024 | 8.50 | 8.50 | 8.33 | 8.49 | 8.49 | 4,000 |
| 20 mar 2024 | 8.50 | 8.70 | 8.50 | 8.70 | 8.70 | 1,500 |
| 19 mar 2024 | 8.52 | 9.00 | 8.50 | 8.79 | 8.79 | 3,200 |
| 18 mar 2024 | 9.12 | 9.49 | 7.00 | 8.86 | 8.86 | 6,300 |
| 15 mar 2024 | 7.10 | 9.00 | 6.95 | 8.96 | 8.96 | 13,600 |
| 14 mar 2024 | 8.50 | 8.50 | 6.63 | 6.69 | 6.69 | 14,100 |
| 13 mar 2024 | 9.61 | 9.70 | 8.55 | 8.55 | 8.55 | 7,400 |
| 12 mar 2024 | 9.50 | 9.69 | 9.50 | 9.59 | 9.59 | 9,800 |
| 11 mar 2024 | 9.61 | 9.61 | 9.45 | 9.51 | 9.51 | 6,900 |
| 08 mar 2024 | 9.34 | 9.50 | 9.01 | 9.38 | 9.38 | 9,600 |
| 07 mar 2024 | 8.20 | 9.00 | 8.13 | 9.00 | 9.00 | 4,800 |
| 06 mar 2024 | 8.00 | 8.02 | 7.75 | 8.00 | 8.00 | 9,700 |
| 05 mar 2024 | 7.77 | 7.77 | 7.65 | 7.65 | 7.65 | 1,700 |
| 04 mar 2024 | 7.64 | 7.64 | 7.63 | 7.63 | 7.63 | 1,300 |
| 01 mar 2024 | 7.76 | 7.78 | 7.57 | 7.59 | 7.59 | 2,300 |
| 29 feb 2024 | 7.50 | 7.50 | 7.41 | 7.41 | 7.41 | 3,400 |
| 28 feb 2024 | 7.39 | 7.40 | 7.00 | 7.00 | 7.00 | 2,100 |
| 27 feb 2024 | 7.30 | 7.30 | 7.00 | 7.30 | 7.30 | 7,200 |
| 26 feb 2024 | 7.29 | 7.29 | 6.99 | 7.01 | 7.01 | 6,900 |
| 23 feb 2024 | 6.99 | 7.10 | 6.99 | 7.10 | 7.10 | 3,500 |
| 22 feb 2024 | 6.90 | 7.00 | 6.90 | 6.90 | 6.90 | 5,300 |
| 21 feb 2024 | 6.91 | 6.99 | 6.71 | 6.87 | 6.87 | 5,200 |
| 20 feb 2024 | 6.96 | 6.96 | 6.51 | 6.78 | 6.78 | 12,300 |
| 16 feb 2024 | 5.93 | 6.26 | 5.93 | 6.26 | 6.26 | 900 |
| 15 feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 14 feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 400 |
| 13 feb 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 12 feb 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | - |
| 09 feb 2024 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 600 |
| 08 feb 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 100 |
| 07 feb 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 700 |
| 06 feb 2024 | 6.34 | 6.34 | 6.01 | 6.29 | 6.29 | 2,000 |
| 05 feb 2024 | 6.25 | 6.49 | 6.01 | 6.30 | 6.30 | 3,300 |
| 02 feb 2024 | 6.00 | 6.25 | 5.50 | 6.25 | 6.25 | 8,100 |
| 01 feb 2024 | 5.86 | 5.90 | 5.86 | 5.90 | 5.90 | 700 |
| 31 ene 2024 | 5.67 | 5.94 | 5.51 | 5.51 | 5.51 | 3,600 |
| 30 ene 2024 | 5.55 | 5.89 | 5.55 | 5.80 | 5.80 | 900 |
| 29 ene 2024 | 5.72 | 5.91 | 5.68 | 5.91 | 5.91 | 1,700 |
| 26 ene 2024 | 5.72 | 5.92 | 5.72 | 5.92 | 5.92 | 4,300 |
| 25 ene 2024 | 5.93 | 5.93 | 5.40 | 5.79 | 5.79 | 2,900 |
| 24 ene 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 23 ene 2024 | 5.66 | 5.99 | 5.50 | 5.93 | 5.93 | 6,200 |
| 22 ene 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 19 ene 2024 | 5.63 | 5.78 | 5.63 | 5.78 | 5.78 | 700 |
| 18 ene 2024 | 5.56 | 5.99 | 5.50 | 5.99 | 5.99 | 1,800 |
| 17 ene 2024 | 5.74 | 5.93 | 5.74 | 5.85 | 5.85 | 1,300 |
| 16 ene 2024 | 5.65 | 5.95 | 5.50 | 5.89 | 5.89 | 10,500 |
| 12 ene 2024 | 5.56 | 6.10 | 5.56 | 5.80 | 5.80 | 24,500 |
| 11 ene 2024 | 5.87 | 6.00 | 5.76 | 6.00 | 6.00 | 4,700 |
| 10 ene 2024 | 6.04 | 6.04 | 6.02 | 6.02 | 6.02 | 700 |
| 09 ene 2024 | 5.65 | 6.10 | 5.51 | 6.03 | 6.03 | 8,300 |
| 08 ene 2024 | 5.70 | 6.31 | 5.70 | 6.21 | 6.21 | 17,500 |
| 05 ene 2024 | 5.05 | 6.24 | 4.94 | 5.98 | 5.98 | 12,200 |
| 04 ene 2024 | 5.61 | 5.67 | 5.54 | 5.66 | 5.66 | 70,100 |
| 03 ene 2024 | 5.50 | 5.67 | 5.46 | 5.67 | 5.67 | 6,700 |
| 02 ene 2024 | 5.85 | 5.85 | 5.30 | 5.67 | 5.67 | 16,900 |
| 29 dic 2023 | 6.50 | 6.50 | 5.72 | 6.17 | 6.17 | 21,700 |
| 28 dic 2023 | 5.93 | 6.50 | 5.45 | 6.50 | 6.50 | 55,300 |
| 27 dic 2023 | 4.83 | 6.08 | 4.73 | 5.88 | 5.88 | 127,800 |
| 26 dic 2023 | 4.10 | 4.10 | 3.82 | 4.00 | 4.00 | 14,900 |
| 22 dic 2023 | 4.12 | 4.15 | 3.74 | 3.90 | 3.90 | 16,700 |
| 21 dic 2023 | 3.78 | 3.80 | 3.76 | 3.78 | 3.78 | 3,800 |
| 20 dic 2023 | 3.07 | 3.77 | 3.07 | 3.65 | 3.65 | 11,500 |
| 19 dic 2023 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | 2,800 |
| 18 dic 2023 | 2.69 | 2.97 | 2.68 | 2.90 | 2.90 | 7,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.