New Zealand markets closed

Hop-On Inc. (HPNN)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0021-0.0003 (-12.50%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20220.00230.00240.00210.00210.002110,758,390
23 Jun 20220.00230.00240.00210.00240.00246,956,583
22 Jun 20220.00230.00230.00200.00230.00236,604,890
21 Jun 20220.00200.00220.00190.00210.00216,564,952
17 Jun 20220.00190.00190.00160.00190.00196,285,203
16 Jun 20220.00180.00200.00170.00190.00198,475,770
15 Jun 20220.00200.00200.00180.00200.00206,814,436
14 Jun 20220.00210.00220.00190.00200.00204,120,294
13 Jun 20220.00210.00230.00160.00210.00218,836,515
10 Jun 20220.00220.00230.00200.00220.00227,954,419
09 Jun 20220.00210.00240.00210.00210.00215,857,776
08 Jun 20220.00220.00240.00200.00210.002116,207,209
07 Jun 20220.00270.00270.00200.00240.00247,660,620
06 Jun 20220.00280.00280.00250.00260.002611,026,618
03 Jun 20220.00280.00280.00260.00280.00286,601,380
02 Jun 20220.00280.00280.00230.00280.00288,751,917
01 Jun 20220.00220.00260.00200.00250.002515,858,661
31 May 20220.00190.00230.00190.00210.002114,824,859
27 May 20220.00200.00230.00170.00190.001910,203,492
26 May 20220.00190.00220.00140.00200.002027,427,109
25 May 20220.00180.00190.00160.00190.001912,700,218
24 May 20220.00160.00180.00160.00180.00188,423,587
23 May 20220.00150.00180.00130.00160.001611,452,395
20 May 20220.00150.00150.00130.00150.00157,787,829
19 May 20220.00140.00170.00130.00150.00157,401,792
18 May 20220.00160.00160.00130.00140.001411,938,737
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...