New Zealand markets closed

Hop-On Inc. (HPNN)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0029+0.0002 (+7.41%)
At close: 03:50PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 20220.00280.00300.00270.00290.002911,999,396
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
22 Dec 20210.00370.00410.00360.00370.003718,360,074
21 Dec 20210.00400.00410.00370.00400.00406,579,593
20 Dec 20210.00390.00410.00380.00380.003815,900,609
17 Dec 20210.00410.00430.00370.00430.004335,278,015
16 Dec 20210.00360.00420.00350.00400.004048,711,092
15 Dec 20210.00370.00370.00320.00340.003422,137,426
14 Dec 20210.00380.00390.00330.00370.003716,739,829
13 Dec 20210.00380.00430.00350.00380.003838,588,478
10 Dec 20210.00430.00440.00390.00400.004024,943,540
09 Dec 20210.00420.00440.00380.00410.004114,871,769
08 Dec 20210.00390.00440.00390.00410.004130,395,553
07 Dec 20210.00420.00440.00380.00390.003932,635,744
06 Dec 20210.00440.00490.00410.00440.004436,148,802
03 Dec 20210.00430.00460.00390.00440.004427,110,150
02 Dec 20210.00440.00450.00400.00430.004329,847,174
01 Dec 20210.00420.00480.00400.00450.004530,360,097
30 Nov 20210.00410.00420.00400.00420.004229,115,575
29 Nov 20210.00410.00420.00370.00400.004023,840,456
26 Nov 20210.00390.00450.00370.00400.00403,896,209
24 Nov 20210.00410.00410.00380.00390.00398,991,341
23 Nov 20210.00400.00410.00360.00400.004026,256,467
22 Nov 20210.00410.00430.00370.00390.003913,368,423
19 Nov 20210.00430.00430.00380.00410.004114,913,679
18 Nov 20210.00400.00450.00370.00400.004038,916,102
17 Nov 20210.00400.00420.00370.00390.003920,577,956
16 Nov 20210.00460.00470.00390.00400.004020,584,784
15 Nov 20210.00410.00470.00410.00460.004625,713,903
12 Nov 20210.00380.00450.00380.00430.004323,402,009
11 Nov 20210.00400.00410.00350.00390.003937,737,095
10 Nov 20210.00360.00380.00330.00360.003634,212,284
09 Nov 20210.00350.00380.00340.00360.003620,499,066
08 Nov 20210.00410.00460.00350.00370.003768,471,444
05 Nov 20210.00360.00400.00350.00400.004024,441,534
04 Nov 20210.00390.00400.00350.00360.003647,878,653
03 Nov 20210.00360.00440.00350.00400.004036,307,630
02 Nov 20210.00390.00410.00350.00390.003952,453,166
01 Nov 20210.00420.00430.00370.00380.003823,999,041
29 Oct 20210.00440.00450.00390.00410.004123,537,641
28 Oct 20210.00410.00460.00410.00440.004424,039,169
27 Oct 20210.00430.00480.00400.00440.004431,654,693
26 Oct 20210.00470.00470.00420.00420.004230,234,814
25 Oct 20210.00420.00460.00400.00450.004526,395,832
22 Oct 20210.00390.00480.00350.00430.004386,335,932
21 Oct 20210.00430.00430.00390.00410.004143,149,473
20 Oct 20210.00440.00460.00410.00430.004319,221,374
19 Oct 20210.00420.00440.00400.00420.004218,173,350
18 Oct 20210.00460.00480.00400.00420.004215,724,324
15 Oct 20210.00460.00460.00430.00460.004610,509,052
14 Oct 20210.00490.00490.00450.00480.004811,838,353
13 Oct 20210.00440.00490.00390.00490.004941,910,261
12 Oct 20210.00440.00460.00410.00430.004317,364,871
11 Oct 20210.00470.00480.00410.00450.004550,364,661
08 Oct 20210.00550.00550.00460.00480.004833,984,014
07 Oct 20210.00550.00550.00500.00510.005113,506,091
06 Oct 20210.00550.00600.00500.00520.005232,786,077
05 Oct 20210.00670.00670.00550.00570.005724,210,714
04 Oct 20210.00600.00650.00550.00610.006129,602,139
01 Oct 20210.00560.00600.00530.00560.005660,645,407
30 Sep 20210.00610.00620.00500.00550.005573,293,645
29 Sep 20210.00650.00650.00530.00620.006253,490,077
28 Sep 20210.00650.00650.00510.00650.006550,197,440
27 Sep 20210.00720.00720.00580.00650.006532,564,850
24 Sep 20210.00640.00680.00600.00670.006731,303,221
23 Sep 20210.00680.00720.00620.00640.006446,511,621
22 Sep 20210.00600.00730.00580.00710.007188,410,749
21 Sep 20210.00600.00600.00490.00600.006041,207,004
20 Sep 20210.00500.00530.00480.00530.005323,098,363
17 Sep 20210.00440.00540.00440.00520.005235,347,686
16 Sep 20210.00450.00540.00430.00530.005336,500,216
15 Sep 20210.00390.00480.00390.00430.004324,877,977
14 Sep 20210.00420.00440.00400.00420.004215,741,483
13 Sep 20210.00430.00440.00410.00430.004318,181,854
10 Sep 20210.00440.00500.00400.00420.004225,959,234
09 Sep 20210.00480.00500.00440.00450.004522,901,244
08 Sep 20210.00520.00520.00450.00480.004811,116,321
07 Sep 20210.00500.00540.00420.00490.004928,530,933
03 Sep 20210.00500.00500.00430.00500.005022,698,901
02 Sep 20210.00600.00600.00440.00470.004734,445,122
01 Sep 20210.00450.00450.00370.00420.004291,015,985
31 Aug 20210.00480.00520.00440.00490.004956,020,965
30 Aug 20210.00590.00600.00520.00540.005435,259,071
27 Aug 20210.00500.00610.00500.00590.005961,798,227
26 Aug 20210.00640.00670.00520.00620.006293,530,594
25 Aug 20210.00690.00690.00600.00630.006341,826,412
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...