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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jun 2022	0.0023	0.0024	0.0021	0.0021	0.0021	10,758,390
23 Jun 2022	0.0023	0.0024	0.0021	0.0024	0.0024	6,956,583
22 Jun 2022	0.0023	0.0023	0.0020	0.0023	0.0023	6,604,890
21 Jun 2022	0.0020	0.0022	0.0019	0.0021	0.0021	6,564,952
17 Jun 2022	0.0019	0.0019	0.0016	0.0019	0.0019	6,285,203
16 Jun 2022	0.0018	0.0020	0.0017	0.0019	0.0019	8,475,770
15 Jun 2022	0.0020	0.0020	0.0018	0.0020	0.0020	6,814,436
14 Jun 2022	0.0021	0.0022	0.0019	0.0020	0.0020	4,120,294
13 Jun 2022	0.0021	0.0023	0.0016	0.0021	0.0021	8,836,515
10 Jun 2022	0.0022	0.0023	0.0020	0.0022	0.0022	7,954,419
09 Jun 2022	0.0021	0.0024	0.0021	0.0021	0.0021	5,857,776
08 Jun 2022	0.0022	0.0024	0.0020	0.0021	0.0021	16,207,209
07 Jun 2022	0.0027	0.0027	0.0020	0.0024	0.0024	7,660,620
06 Jun 2022	0.0028	0.0028	0.0025	0.0026	0.0026	11,026,618
03 Jun 2022	0.0028	0.0028	0.0026	0.0028	0.0028	6,601,380
02 Jun 2022	0.0028	0.0028	0.0023	0.0028	0.0028	8,751,917
01 Jun 2022	0.0022	0.0026	0.0020	0.0025	0.0025	15,858,661
31 May 2022	0.0019	0.0023	0.0019	0.0021	0.0021	14,824,859
27 May 2022	0.0020	0.0023	0.0017	0.0019	0.0019	10,203,492
26 May 2022	0.0019	0.0022	0.0014	0.0020	0.0020	27,427,109
25 May 2022	0.0018	0.0019	0.0016	0.0019	0.0019	12,700,218
24 May 2022	0.0016	0.0018	0.0016	0.0018	0.0018	8,423,587
23 May 2022	0.0015	0.0018	0.0013	0.0016	0.0016	11,452,395
20 May 2022	0.0015	0.0015	0.0013	0.0015	0.0015	7,787,829
19 May 2022	0.0014	0.0017	0.0013	0.0015	0.0015	7,401,792
18 May 2022	0.0016	0.0016	0.0013	0.0014	0.0014	11,938,737
17 May 2022	0.0016	0.0016	0.0013	0.0015	0.0015	15,800,559
16 May 2022	0.0018	0.0018	0.0014	0.0016	0.0016	24,697,438
13 May 2022	0.0019	0.0020	0.0017	0.0019	0.0019	24,389,021
12 May 2022	0.0013	0.0017	0.0010	0.0017	0.0017	80,166,140
11 May 2022	0.0014	0.0015	0.0013	0.0014	0.0014	11,722,563
10 May 2022	0.0017	0.0017	0.0014	0.0014	0.0014	35,490,145
09 May 2022	0.0019	0.0019	0.0015	0.0017	0.0017	12,374,507
06 May 2022	0.0019	0.0019	0.0015	0.0018	0.0018	44,113,716
05 May 2022	0.0020	0.0020	0.0018	0.0019	0.0019	14,266,766
04 May 2022	0.0019	0.0020	0.0017	0.0020	0.0020	15,954,895
03 May 2022	0.0021	0.0023	0.0018	0.0020	0.0020	81,302,421
02 May 2022	0.0027	0.0027	0.0021	0.0022	0.0022	34,459,579
29 Apr 2022	0.0025	0.0027	0.0023	0.0026	0.0026	10,331,672
28 Apr 2022	0.0026	0.0026	0.0022	0.0025	0.0025	11,062,707
27 Apr 2022	0.0028	0.0028	0.0023	0.0024	0.0024	13,075,432
26 Apr 2022	0.0028	0.0029	0.0025	0.0026	0.0026	6,876,586
25 Apr 2022	0.0031	0.0031	0.0027	0.0028	0.0028	17,000,699
22 Apr 2022	0.0027	0.0029	0.0025	0.0027	0.0027	5,796,101
21 Apr 2022	0.0031	0.0031	0.0027	0.0027	0.0027	5,684,886
20 Apr 2022	0.0030	0.0031	0.0028	0.0031	0.0031	2,907,850
19 Apr 2022	0.0029	0.0031	0.0028	0.0031	0.0031	6,552,026
18 Apr 2022	0.0034	0.0035	0.0026	0.0028	0.0028	32,761,734
14 Apr 2022	0.0035	0.0035	0.0032	0.0034	0.0034	14,944,451
13 Apr 2022	0.0034	0.0035	0.0033	0.0034	0.0034	10,022,702
12 Apr 2022	0.0032	0.0035	0.0032	0.0034	0.0034	10,827,143
11 Apr 2022	0.0034	0.0035	0.0031	0.0033	0.0033	10,715,796
08 Apr 2022	0.0034	0.0034	0.0030	0.0033	0.0033	6,060,768
07 Apr 2022	0.0029	0.0033	0.0028	0.0033	0.0033	38,138,945
06 Apr 2022	0.0028	0.0030	0.0024	0.0029	0.0029	22,449,056
05 Apr 2022	0.0027	0.0028	0.0024	0.0027	0.0027	4,737,607
04 Apr 2022	0.0027	0.0028	0.0026	0.0026	0.0026	8,657,048
01 Apr 2022	0.0025	0.0026	0.0022	0.0026	0.0026	19,072,898
31 Mar 2022	0.0025	0.0025	0.0022	0.0025	0.0025	3,900,236
30 Mar 2022	0.0024	0.0025	0.0022	0.0023	0.0023	13,610,200
29 Mar 2022	0.0026	0.0026	0.0021	0.0023	0.0023	60,351,447
28 Mar 2022	0.0027	0.0027	0.0025	0.0027	0.0027	9,032,345
25 Mar 2022	0.0029	0.0029	0.0026	0.0027	0.0027	8,920,699
24 Mar 2022	0.0028	0.0030	0.0028	0.0029	0.0029	5,234,145
23 Mar 2022	0.0028	0.0030	0.0025	0.0028	0.0028	26,321,905
22 Mar 2022	0.0030	0.0030	0.0026	0.0027	0.0027	17,329,188
21 Mar 2022	0.0028	0.0031	0.0027	0.0029	0.0029	11,443,782
18 Mar 2022	0.0029	0.0030	0.0027	0.0028	0.0028	8,309,388
17 Mar 2022	0.0031	0.0031	0.0026	0.0028	0.0028	15,465,234
16 Mar 2022	0.0030	0.0030	0.0026	0.0028	0.0028	11,751,904
15 Mar 2022	0.0029	0.0032	0.0027	0.0030	0.0030	10,208,395
14 Mar 2022	0.0034	0.0034	0.0027	0.0029	0.0029	22,710,728
11 Mar 2022	0.0034	0.0035	0.0030	0.0033	0.0033	9,053,399
10 Mar 2022	0.0035	0.0035	0.0032	0.0033	0.0033	6,146,516
09 Mar 2022	0.0036	0.0036	0.0031	0.0034	0.0034	8,008,801
08 Mar 2022	0.0031	0.0035	0.0028	0.0034	0.0034	19,537,633
07 Mar 2022	0.0030	0.0035	0.0029	0.0031	0.0031	12,591,100
04 Mar 2022	0.0034	0.0035	0.0029	0.0033	0.0033	19,639,870
03 Mar 2022	0.0033	0.0037	0.0032	0.0034	0.0034	28,767,909
02 Mar 2022	0.0029	0.0037	0.0026	0.0032	0.0032	112,457,175
01 Mar 2022	0.0029	0.0029	0.0024	0.0027	0.0027	27,717,697
28 Feb 2022	0.0026	0.0029	0.0022	0.0029	0.0029	26,809,202
25 Feb 2022	0.0018	0.0027	0.0018	0.0025	0.0025	39,553,433
24 Feb 2022	0.0020	0.0022	0.0018	0.0018	0.0018	79,199,459
23 Feb 2022	0.0023	0.0023	0.0019	0.0022	0.0022	27,309,451
22 Feb 2022	0.0023	0.0023	0.0019	0.0021	0.0021	8,646,712
18 Feb 2022	0.0021	0.0023	0.0020	0.0023	0.0023	12,923,911
17 Feb 2022	0.0023	0.0024	0.0019	0.0021	0.0021	51,184,167
16 Feb 2022	0.0023	0.0024	0.0021	0.0024	0.0024	5,896,976
15 Feb 2022	0.0023	0.0024	0.0021	0.0023	0.0023	11,528,351
14 Feb 2022	0.0026	0.0026	0.0022	0.0024	0.0024	30,597,337
11 Feb 2022	0.0025	0.0026	0.0019	0.0023	0.0023	85,529,417
10 Feb 2022	0.0026	0.0027	0.0023	0.0025	0.0025	17,633,581
09 Feb 2022	0.0025	0.0028	0.0024	0.0026	0.0026	25,113,295
08 Feb 2022	0.0028	0.0028	0.0024	0.0026	0.0026	17,008,073
07 Feb 2022	0.0028	0.0028	0.0025	0.0028	0.0028	13,197,408
04 Feb 2022	0.0023	0.0028	0.0023	0.0028	0.0028	22,744,964
03 Feb 2022	0.0026	0.0029	0.0026	0.0027	0.0027	16,973,703
02 Feb 2022	0.0030	0.0030	0.0026	0.0027	0.0027	24,300,544
01 Feb 2022	0.0031	0.0035	0.0029	0.0030	0.0030	31,797,308
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5010,997.92+184.00(+1.70%)

NZD/USD0.6321+0.0002(+0.03%)

NZD/EUR0.5982+0.0003(+0.05%)

ALL ORDS6,892.00+129.60(+1.92%)

ASX 2006,703.90+125.20(+1.90%)

OIL107.66+0.04(+0.04%)

Hop-On Inc. (HPNN)

NZX 50
10,997.92
+184.00(+1.70%)

NZD/USD
0.6321
+0.0002(+0.03%)

NZD/EUR
0.5982
+0.0003(+0.05%)

ALL ORDS
6,892.00
+129.60(+1.92%)

ASX 200
6,703.90
+125.20(+1.90%)

OIL
107.66
+0.04(+0.04%)