Australia markets open in 4 hours 10 minutes

HPQ Silicon Inc. (HPQFF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.1465+0.0000 (+0.03%)
As of 03:10PM EDT. Market open.
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20240.13100.14650.13100.14650.14658,775
19 Apr 20240.14300.15000.14300.14700.147013,500
18 Apr 20240.14700.14700.14300.14300.14303,300
17 Apr 20240.13800.14300.13800.13800.138011,800
16 Apr 20240.15000.15000.13700.14100.141075,700
15 Apr 20240.14000.15000.14000.14500.14505,700
12 Apr 20240.13200.14600.13200.14000.1400123,400
11 Apr 20240.13200.13500.13200.13200.132010,700
10 Apr 20240.12800.12800.12700.12700.12703,300
09 Apr 20240.12000.13500.12000.13500.13505,400
08 Apr 20240.13900.13900.13100.13100.1310700
05 Apr 20240.13200.14000.12200.13000.1300482,300
04 Apr 20240.15300.15300.15300.15300.1530100
03 Apr 20240.13700.13900.13500.13900.13904,100
02 Apr 20240.13000.13000.12900.12900.129014,600
01 Apr 20240.13300.13800.12600.12900.12908,000
28 Mar 20240.12900.12900.12900.12900.1290700
27 Mar 20240.14000.14000.12400.13000.130089,900
26 Mar 20240.13500.13900.13500.13600.13607,200
25 Mar 20240.13900.14100.13500.13800.138019,200
22 Mar 20240.14200.14200.14000.14000.140025,200
21 Mar 20240.15000.15000.14000.14100.141060,900
20 Mar 20240.15000.15000.14500.14800.1480111,500
19 Mar 20240.15700.15700.14800.14800.148015,400
18 Mar 20240.16200.16200.15200.16100.161027,900
15 Mar 20240.15000.15500.15000.15300.153087,900
14 Mar 20240.15500.15700.14600.14800.1480180,700
13 Mar 20240.14600.15400.14500.15400.154042,200
12 Mar 20240.14600.14900.14500.14900.149013,400
11 Mar 20240.14500.14900.14500.14700.147090,400
08 Mar 20240.14900.15100.14300.15000.1500172,000
07 Mar 20240.14400.14900.14400.14400.14409,000
06 Mar 20240.15800.15800.14600.14600.14604,800
05 Mar 20240.14400.14600.14300.14600.146076,400
04 Mar 20240.14800.15400.14300.14600.146016,800
01 Mar 20240.13800.15800.13800.15200.152046,800
29 Feb 20240.15300.15700.15100.15600.156032,000
28 Feb 20240.15200.15200.14700.14900.14902,800
27 Feb 20240.14400.15200.14400.15200.15204,700
26 Feb 20240.15500.15500.14500.14500.145061,700
23 Feb 20240.14900.14900.14000.14400.14409,700
22 Feb 20240.14700.14700.14600.14600.1460700
21 Feb 20240.14400.15000.14400.15000.15006,100
20 Feb 20240.15000.15200.14500.14700.147085,900
16 Feb 20240.16100.16100.15000.15000.150027,800
15 Feb 20240.16100.16200.15200.15200.152017,900
14 Feb 20240.15700.15700.15700.15700.15703,600
13 Feb 20240.15600.15800.15300.15300.15309,300
12 Feb 20240.16400.16600.15600.15600.156029,100
09 Feb 20240.16000.16400.15900.16400.16408,800
08 Feb 20240.16400.16400.15700.15700.157046,300
07 Feb 20240.16100.16400.15800.16100.16103,300
06 Feb 20240.16300.16300.16300.16300.16301,600
05 Feb 20240.16200.16200.15900.16100.161050,000
02 Feb 20240.16900.16900.16200.16300.163029,700
01 Feb 20240.16400.16600.16300.16400.1640294,400
31 Jan 20240.17400.17400.17000.17100.171051,400
30 Jan 20240.15600.17400.15300.17400.174033,300
29 Jan 20240.16500.16500.16000.16000.16006,000
26 Jan 20240.16300.16600.15400.16600.1660133,600
25 Jan 20240.16500.16600.16300.16500.165060,600
24 Jan 20240.16400.16400.16400.16400.16404,100
23 Jan 20240.16500.16700.15700.16500.1650112,000
22 Jan 20240.16800.16900.16800.16800.168046,900
19 Jan 20240.17000.17100.17000.17000.170055,500
18 Jan 20240.18000.18000.17200.17400.17404,700
17 Jan 20240.18000.18100.17000.17800.178011,800
16 Jan 20240.19100.19100.18100.18100.1810800
12 Jan 20240.19600.19700.18700.18700.187066,100
11 Jan 20240.18400.19800.18400.19800.1980154,500
10 Jan 20240.17500.18200.17300.17400.174077,500
09 Jan 20240.17000.17200.16600.17200.172065,300
08 Jan 20240.16900.16900.16000.16000.160030,100
05 Jan 20240.17100.17100.16500.16700.167010,500
04 Jan 20240.17600.17600.17200.17300.17302,400
03 Jan 20240.16600.18000.16600.17000.17008,800
02 Jan 20240.16600.16800.16500.16500.165035,700
29 Dec 20230.16300.16600.15900.16600.166029,900
28 Dec 20230.16400.16400.15800.15800.15805,200
27 Dec 20230.16000.16500.15800.15800.158022,100
26 Dec 20230.15500.16100.15500.16100.16105,900
22 Dec 20230.17000.17000.15600.15700.157011,900
21 Dec 20230.15600.16700.15000.16200.162015,600
20 Dec 20230.15800.15800.15500.15500.15508,800
19 Dec 20230.16000.16000.15200.15200.152030,900
18 Dec 20230.15200.16300.15000.15600.156034,100
15 Dec 20230.15800.15800.15400.15800.158022,300
14 Dec 20230.17000.17000.15500.16000.16009,800
13 Dec 20230.15800.15800.14700.15100.15109,300
12 Dec 20230.15900.15900.15400.15700.157078,100
11 Dec 20230.15700.16300.15700.15700.157047,800
08 Dec 20230.16100.16100.15500.15800.158035,700
07 Dec 20230.16000.16000.16000.16000.16008,800
06 Dec 20230.16000.16000.16000.16000.1600400
05 Dec 20230.15500.17000.15500.15800.158019,400
04 Dec 20230.17400.17400.16400.16400.164091,900
01 Dec 20230.17800.17800.17300.17400.1740114,700
30 Nov 20230.18300.18400.17500.17500.175016,700
29 Nov 20230.18000.18200.17700.17900.1790105,100
28 Nov 20230.17700.18000.17700.17700.177033,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...