Australia markets close in 26 minutes

HPQ Silicon Inc. (HPQFF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.2085-0.0015 (-0.71%)
At close: 03:54PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.20100.21000.20000.20900.209015,700
01 Dec 20220.20800.21500.20600.21000.21009,700
30 Nov 20220.22000.22000.20300.21400.214014,300
29 Nov 20220.21500.21800.21200.21800.21803,100
28 Nov 20220.23600.23600.21000.22000.220043,000
25 Nov 20220.20800.22700.20800.22700.22701,600
23 Nov 20220.20500.21500.20400.21100.21109,700
22 Nov 20220.21000.21000.20200.21000.21008,500
21 Nov 20220.20800.21400.20800.21000.21001,700
18 Nov 20220.21700.21800.20900.20900.20902,100
17 Nov 20220.21000.22000.21000.22000.220051,400
16 Nov 20220.21300.21300.21100.21100.211022,000
15 Nov 20220.22700.22700.21700.22500.225061,900
14 Nov 20220.23700.23700.21600.22000.220049,300
11 Nov 20220.22700.22700.21000.21500.215027,200
10 Nov 20220.25700.25700.22200.22600.226052,900
09 Nov 20220.21700.27700.21200.21500.215050,200
08 Nov 20220.17700.22000.17500.21300.2130139,500
07 Nov 20220.14300.15300.14300.14900.149081,500
04 Nov 20220.17700.17700.15000.15000.150032,200
03 Nov 20220.15600.15900.15200.15900.15904,700
02 Nov 20220.14700.16900.14700.15600.1560153,800
01 Nov 20220.15000.15000.13900.14700.14706,200
31 Oct 20220.13800.14800.13800.14400.144013,400
28 Oct 20220.14900.14900.14400.14400.144010,900
27 Oct 20220.15200.15200.14200.14200.14203,500
26 Oct 20220.15000.15100.14700.14700.14709,600
25 Oct 20220.15600.16400.15500.15900.159086,600
24 Oct 20220.16000.16000.13800.15500.1550161,300
21 Oct 20220.15700.17200.15700.17100.171010,000
20 Oct 20220.18200.18200.16400.16400.164019,500
19 Oct 20220.18400.18400.18200.18200.1820600
18 Oct 20220.19000.19600.18000.18400.18409,700
17 Oct 20220.18800.19200.18800.18800.18803,100
14 Oct 20220.19600.19600.18700.19500.19506,000
13 Oct 20220.19500.19600.19200.19500.19502,900
12 Oct 20220.17600.19800.17600.19700.197061,000
11 Oct 20220.18500.18700.17700.18500.185022,700
10 Oct 20220.16600.16600.16600.16600.16609,400
07 Oct 20220.19000.19000.18300.18300.183012,700
06 Oct 20220.18700.19100.18700.19000.190028,600
05 Oct 20220.18500.18900.18100.18400.184015,100
04 Oct 20220.18600.19300.18600.19000.19006,300
03 Oct 20220.18000.18800.17800.18000.180022,700
30 Sept 20220.19500.19500.19300.19300.19302,000
29 Sept 20220.19300.19800.19300.19300.19304,200
28 Sept 20220.19500.19500.18900.19500.19501,000
27 Sept 20220.19400.19600.18700.18700.187032,600
26 Sept 20220.19800.19800.19100.19100.19103,500
23 Sept 20220.19300.20500.18600.19000.190042,600
22 Sept 20220.21000.21000.20000.20000.20004,600
21 Sept 20220.22000.22000.20800.20900.20906,200
20 Sept 20220.22200.23300.21500.22000.220020,000
19 Sept 20220.22300.22800.22000.22100.221042,700
16 Sept 20220.21700.22100.21300.21800.21809,600
15 Sept 20220.21400.22800.21200.22700.227017,700
14 Sept 20220.21900.21900.21400.21400.21401,800
13 Sept 20220.22000.22000.21500.21500.21505,800
12 Sept 20220.22700.22900.21900.22100.221098,300
09 Sept 20220.22300.22500.21700.22100.221027,600
08 Sept 20220.22600.22600.21000.21700.217046,200
07 Sept 20220.22400.22400.20600.21200.212063,900
06 Sept 20220.23400.23400.20200.21300.213015,600
02 Sept 20220.21400.21500.20700.20700.20705,800
01 Sept 20220.21400.21900.20000.21900.219061,500
31 Aug 20220.21200.22000.20700.20900.209037,800
30 Aug 20220.21000.22200.20000.22200.22208,400
29 Aug 20220.21700.22000.20500.20500.205012,700
26 Aug 20220.22200.22500.20900.20900.209063,100
25 Aug 20220.22500.22600.22000.22600.22601,200
24 Aug 20220.22200.22400.21500.21500.215014,000
23 Aug 20220.22400.22500.21500.22000.22007,000
22 Aug 20220.22000.22500.22000.22000.22003,100
19 Aug 20220.22700.22700.21500.22000.220037,900
18 Aug 20220.23000.23000.22200.22400.224087,600
17 Aug 20220.23900.23900.22400.23000.230016,200
16 Aug 20220.21900.23500.21900.22500.225025,100
15 Aug 20220.23100.24000.23100.23900.239016,900
12 Aug 20220.24000.24600.23400.24600.246016,400
11 Aug 20220.24400.24400.23000.23600.236026,500
10 Aug 20220.22900.24000.22500.22900.229062,200
09 Aug 20220.22900.23200.22500.23200.232011,200
08 Aug 20220.22500.25000.22500.22900.229041,300
05 Aug 20220.23800.25000.23500.23500.235027,100
04 Aug 20220.24600.25000.24000.24900.24909,700
03 Aug 20220.23200.24800.23200.24600.246059,100
02 Aug 20220.24600.24600.23600.23600.23607,700
01 Aug 20220.24600.24600.22000.22000.22005,100
29 July 20220.25700.27100.23400.23700.237071,600
28 July 20220.25200.25600.23700.24000.240018,400
27 July 20220.22900.23400.22000.22900.229072,300
26 July 20220.23200.23200.20100.20100.201046,800
25 July 20220.20200.23600.20200.23500.23502,500
22 July 20220.22300.23200.22300.23100.231027,400
21 July 20220.22900.23100.22400.22400.22401,800
20 July 20220.22200.23800.22000.23800.238015,700
19 July 20220.21300.21900.20700.21700.21709,000
18 July 20220.22700.22700.21500.21500.215010,400
15 July 20220.22000.22600.22000.22200.222011,800
14 July 20220.22300.22300.22000.22000.22008,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...