New Zealand markets closed

Hop-On Inc. (HPNN)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0015-0.0001 (-6.25%)
At close: 03:45PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 20220.00160.00160.00130.00150.001515,800,559
16 May 20220.00180.00180.00140.00160.001624,697,438
13 May 20220.00190.00200.00170.00190.001924,389,021
12 May 20220.00130.00170.00100.00170.001780,166,140
11 May 20220.00140.00150.00130.00140.001411,722,563
10 May 20220.00170.00170.00140.00140.001435,490,145
09 May 20220.00190.00190.00150.00170.001712,374,507
06 May 20220.00190.00190.00150.00180.001844,113,716
05 May 20220.00200.00200.00180.00190.001914,266,766
04 May 20220.00190.00200.00170.00200.002015,954,895
03 May 20220.00210.00230.00180.00200.002081,302,421
02 May 20220.00270.00270.00210.00220.002234,459,579
29 Apr 20220.00250.00270.00230.00260.002610,331,672
28 Apr 20220.00260.00260.00220.00250.002511,062,707
27 Apr 20220.00280.00280.00230.00240.002413,075,432
26 Apr 20220.00280.00290.00250.00260.00266,876,586
25 Apr 20220.00310.00310.00270.00280.002817,000,699
22 Apr 20220.00270.00290.00250.00270.00275,796,101
21 Apr 20220.00310.00310.00270.00270.00275,684,886
20 Apr 20220.00300.00310.00280.00310.00312,907,850
19 Apr 20220.00290.00310.00280.00310.00316,552,026
18 Apr 20220.00340.00350.00260.00280.002832,761,734
14 Apr 20220.00350.00350.00320.00340.003414,944,451
13 Apr 20220.00340.00350.00330.00340.003410,022,702
12 Apr 20220.00320.00350.00320.00340.003410,827,143
11 Apr 20220.00340.00350.00310.00330.003310,715,796
08 Apr 20220.00340.00340.00300.00330.00336,060,768
07 Apr 20220.00290.00330.00280.00330.003338,138,945
06 Apr 20220.00280.00300.00240.00290.002922,449,056
05 Apr 20220.00270.00280.00240.00270.00274,737,607
04 Apr 20220.00270.00280.00260.00260.00268,657,048
01 Apr 20220.00250.00260.00220.00260.002619,072,898
31 Mar 20220.00250.00250.00220.00250.00253,900,236
30 Mar 20220.00240.00250.00220.00230.002313,610,200
29 Mar 20220.00260.00260.00210.00230.002360,351,447
28 Mar 20220.00270.00270.00250.00270.00279,032,345
25 Mar 20220.00290.00290.00260.00270.00278,920,699
24 Mar 20220.00280.00300.00280.00290.00295,234,145
23 Mar 20220.00280.00300.00250.00280.002826,321,905
22 Mar 20220.00300.00300.00260.00270.002717,329,188
21 Mar 20220.00280.00310.00270.00290.002911,443,782
18 Mar 20220.00290.00300.00270.00280.00288,309,388
17 Mar 20220.00310.00310.00260.00280.002815,465,234
16 Mar 20220.00300.00300.00260.00280.002811,751,904
15 Mar 20220.00290.00320.00270.00300.003010,208,395
14 Mar 20220.00340.00340.00270.00290.002922,710,728
11 Mar 20220.00340.00350.00300.00330.00339,053,399
10 Mar 20220.00350.00350.00320.00330.00336,146,516
09 Mar 20220.00360.00360.00310.00340.00348,008,801
08 Mar 20220.00310.00350.00280.00340.003419,537,633
07 Mar 20220.00300.00350.00290.00310.003112,591,100
04 Mar 20220.00340.00350.00290.00330.003319,639,870
03 Mar 20220.00330.00370.00320.00340.003428,767,909
02 Mar 20220.00290.00370.00260.00320.0032112,457,175
01 Mar 20220.00290.00290.00240.00270.002727,717,697
28 Feb 20220.00260.00290.00220.00290.002926,809,202
25 Feb 20220.00180.00270.00180.00250.002539,553,433
24 Feb 20220.00200.00220.00180.00180.001879,199,459
23 Feb 20220.00230.00230.00190.00220.002227,309,451
22 Feb 20220.00230.00230.00190.00210.00218,646,712
18 Feb 20220.00210.00230.00200.00230.002312,923,911
17 Feb 20220.00230.00240.00190.00210.002151,184,167
16 Feb 20220.00230.00240.00210.00240.00245,896,976
15 Feb 20220.00230.00240.00210.00230.002311,528,351
14 Feb 20220.00260.00260.00220.00240.002430,597,337
11 Feb 20220.00250.00260.00190.00230.002385,529,417
10 Feb 20220.00260.00270.00230.00250.002517,633,581
09 Feb 20220.00250.00280.00240.00260.002625,113,295
08 Feb 20220.00280.00280.00240.00260.002617,008,073
07 Feb 20220.00280.00280.00250.00280.002813,197,408
04 Feb 20220.00230.00280.00230.00280.002822,744,964
03 Feb 20220.00260.00290.00260.00270.002716,973,703
02 Feb 20220.00300.00300.00260.00270.002724,300,544
01 Feb 20220.00310.00350.00290.00300.003031,797,308
31 Jan 20220.00320.00430.00310.00320.003212,066,229
28 Jan 20220.00330.00350.00310.00330.003313,060,287
27 Jan 20220.00420.00420.00320.00320.003239,801,688
26 Jan 20220.00310.00340.00300.00340.003410,144,629
25 Jan 20220.00350.00350.00300.00310.00315,828,345
24 Jan 20220.00320.00370.00310.00340.003418,787,761
21 Jan 20220.00370.00410.00340.00350.003512,220,167
20 Jan 20220.00390.00390.00350.00380.003810,662,970
19 Jan 20220.00350.00380.00300.00380.003831,473,298
18 Jan 20220.00300.00360.00260.00340.003419,975,218
14 Jan 20220.00280.00300.00270.00290.002913,242,170
13 Jan 20220.00300.00300.00270.00270.002712,783,563
12 Jan 20220.00270.00300.00270.00280.002823,328,197
11 Jan 20220.00300.00300.00270.00280.002825,009,813
10 Jan 20220.00300.00310.00280.00300.003010,121,467
07 Jan 20220.00320.00330.00290.00320.003216,186,807
06 Jan 20220.00320.00320.00280.00320.003210,048,808
05 Jan 20220.00300.00320.00280.00310.003117,518,160
04 Jan 20220.00300.00310.00260.00300.003019,287,535
03 Jan 20220.00280.00360.00240.00300.003078,793,197
31 Dec 20210.00290.00300.00230.00250.002547,686,888
30 Dec 20210.00330.00330.00280.00290.002933,207,940
29 Dec 20210.00290.00360.00280.00330.003314,557,438
28 Dec 20210.00320.00340.00250.00290.002953,143,524
27 Dec 20210.00350.00370.00320.00320.003230,455,454
23 Dec 20210.00370.00390.00360.00370.00374,119,340
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...