Stockwatch

Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

05:08:52 EDT Fri 11 Jul 2025

Enter Symbol
or Name

USA
CA

Quote
Chart

News
Closes

Depth

Forgot password?
Trouble logging in?

Login ID:
Password:

Save

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-05-02	Q	HPH	5.96	7.90	5.96	6.65	0.80	205,677	1,266	6.51	6.96
2025-05-01	Q	HPH	11.6827	11.6827	5.58	5.85	-5.60	273,962	2,213	4.00	6.49
2025-04-30	Q	HPH	11.82	12.75	10.70	11.45	-0.86	318,696	1,575	10.81	11.33
2025-04-29	Q	HPH	8.25	13.9952	8.015	12.31	4.13	350,116	2,716	11.35	12.86
2025-04-28	Q	HPH	7.75	8.26	7.28	8.18	0.49	79,579	350	7.21	8.43
2025-04-25	Q	HPH	7.46	7.82	7.05	7.69	0.45	60,135	276	7.10	8.11
2025-04-24	Q	HPH	6.7988	7.45	6.7988	7.24	0.12	10,958	114	6.21	9.00
2025-04-23	Q	HPH	7.4999	7.4999	7.0401	7.12	0.02	16,842	137	6.22	7.44
2025-04-22	Q	HPH	7.50	7.94	6.20	7.10	-1.22	44,372	587	6.89	119.37
2025-04-21	Q	HPH	6.89	9.20	6.70	8.32	1.92	143,945	2,161	7.59	8.80
2025-04-18	Q	HPH	5.551	7.3736	5.50	6.56	1.20	0	0	6.54	7.98
2025-04-17	Q	HPH	5.551	7.3736	5.50	6.56	1.20	116,759	2,900	6.54	7.98
2025-04-16	Q	HPH	4.50	5.36	4.26	5.36	1.14	30,701	1,150	5.11	7.68
2025-04-15	Q	HPH	3.94	4.51	3.94	4.32	0.29	15,840	429	4.22	4.88
2025-04-14	Q	HPH	3.8447	4.0899	3.7625	3.995	-0.1869	15,232	363	3.85	5.75