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

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jan 2022	0.0028	0.0030	0.0027	0.0029	0.0029	11,999,396
13 Jan 2022	0.0030	0.0030	0.0027	0.0027	0.0027	12,783,563
12 Jan 2022	0.0027	0.0030	0.0027	0.0028	0.0028	23,328,197
11 Jan 2022	0.0030	0.0030	0.0027	0.0028	0.0028	25,009,813
10 Jan 2022	0.0030	0.0031	0.0028	0.0030	0.0030	10,121,467
07 Jan 2022	0.0032	0.0033	0.0029	0.0032	0.0032	16,186,807
06 Jan 2022	0.0032	0.0032	0.0028	0.0032	0.0032	10,048,808
05 Jan 2022	0.0030	0.0032	0.0028	0.0031	0.0031	17,518,160
04 Jan 2022	0.0030	0.0031	0.0026	0.0030	0.0030	19,287,535
03 Jan 2022	0.0028	0.0036	0.0024	0.0030	0.0030	78,793,197
31 Dec 2021	0.0029	0.0030	0.0023	0.0025	0.0025	47,686,888
30 Dec 2021	0.0033	0.0033	0.0028	0.0029	0.0029	33,207,940
29 Dec 2021	0.0029	0.0036	0.0028	0.0033	0.0033	14,557,438
28 Dec 2021	0.0032	0.0034	0.0025	0.0029	0.0029	53,143,524
27 Dec 2021	0.0035	0.0037	0.0032	0.0032	0.0032	30,455,454
23 Dec 2021	0.0037	0.0039	0.0036	0.0037	0.0037	4,119,340
22 Dec 2021	0.0037	0.0041	0.0036	0.0037	0.0037	18,360,074
21 Dec 2021	0.0040	0.0041	0.0037	0.0040	0.0040	6,579,593
20 Dec 2021	0.0039	0.0041	0.0038	0.0038	0.0038	15,900,609
17 Dec 2021	0.0041	0.0043	0.0037	0.0043	0.0043	35,278,015
16 Dec 2021	0.0036	0.0042	0.0035	0.0040	0.0040	48,711,092
15 Dec 2021	0.0037	0.0037	0.0032	0.0034	0.0034	22,137,426
14 Dec 2021	0.0038	0.0039	0.0033	0.0037	0.0037	16,739,829
13 Dec 2021	0.0038	0.0043	0.0035	0.0038	0.0038	38,588,478
10 Dec 2021	0.0043	0.0044	0.0039	0.0040	0.0040	24,943,540
09 Dec 2021	0.0042	0.0044	0.0038	0.0041	0.0041	14,871,769
08 Dec 2021	0.0039	0.0044	0.0039	0.0041	0.0041	30,395,553
07 Dec 2021	0.0042	0.0044	0.0038	0.0039	0.0039	32,635,744
06 Dec 2021	0.0044	0.0049	0.0041	0.0044	0.0044	36,148,802
03 Dec 2021	0.0043	0.0046	0.0039	0.0044	0.0044	27,110,150
02 Dec 2021	0.0044	0.0045	0.0040	0.0043	0.0043	29,847,174
01 Dec 2021	0.0042	0.0048	0.0040	0.0045	0.0045	30,360,097
30 Nov 2021	0.0041	0.0042	0.0040	0.0042	0.0042	29,115,575
29 Nov 2021	0.0041	0.0042	0.0037	0.0040	0.0040	23,840,456
26 Nov 2021	0.0039	0.0045	0.0037	0.0040	0.0040	3,896,209
24 Nov 2021	0.0041	0.0041	0.0038	0.0039	0.0039	8,991,341
23 Nov 2021	0.0040	0.0041	0.0036	0.0040	0.0040	26,256,467
22 Nov 2021	0.0041	0.0043	0.0037	0.0039	0.0039	13,368,423
19 Nov 2021	0.0043	0.0043	0.0038	0.0041	0.0041	14,913,679
18 Nov 2021	0.0040	0.0045	0.0037	0.0040	0.0040	38,916,102
17 Nov 2021	0.0040	0.0042	0.0037	0.0039	0.0039	20,577,956
16 Nov 2021	0.0046	0.0047	0.0039	0.0040	0.0040	20,584,784
15 Nov 2021	0.0041	0.0047	0.0041	0.0046	0.0046	25,713,903
12 Nov 2021	0.0038	0.0045	0.0038	0.0043	0.0043	23,402,009
11 Nov 2021	0.0040	0.0041	0.0035	0.0039	0.0039	37,737,095
10 Nov 2021	0.0036	0.0038	0.0033	0.0036	0.0036	34,212,284
09 Nov 2021	0.0035	0.0038	0.0034	0.0036	0.0036	20,499,066
08 Nov 2021	0.0041	0.0046	0.0035	0.0037	0.0037	68,471,444
05 Nov 2021	0.0036	0.0040	0.0035	0.0040	0.0040	24,441,534
04 Nov 2021	0.0039	0.0040	0.0035	0.0036	0.0036	47,878,653
03 Nov 2021	0.0036	0.0044	0.0035	0.0040	0.0040	36,307,630
02 Nov 2021	0.0039	0.0041	0.0035	0.0039	0.0039	52,453,166
01 Nov 2021	0.0042	0.0043	0.0037	0.0038	0.0038	23,999,041
29 Oct 2021	0.0044	0.0045	0.0039	0.0041	0.0041	23,537,641
28 Oct 2021	0.0041	0.0046	0.0041	0.0044	0.0044	24,039,169
27 Oct 2021	0.0043	0.0048	0.0040	0.0044	0.0044	31,654,693
26 Oct 2021	0.0047	0.0047	0.0042	0.0042	0.0042	30,234,814
25 Oct 2021	0.0042	0.0046	0.0040	0.0045	0.0045	26,395,832
22 Oct 2021	0.0039	0.0048	0.0035	0.0043	0.0043	86,335,932
21 Oct 2021	0.0043	0.0043	0.0039	0.0041	0.0041	43,149,473
20 Oct 2021	0.0044	0.0046	0.0041	0.0043	0.0043	19,221,374
19 Oct 2021	0.0042	0.0044	0.0040	0.0042	0.0042	18,173,350
18 Oct 2021	0.0046	0.0048	0.0040	0.0042	0.0042	15,724,324
15 Oct 2021	0.0046	0.0046	0.0043	0.0046	0.0046	10,509,052
14 Oct 2021	0.0049	0.0049	0.0045	0.0048	0.0048	11,838,353
13 Oct 2021	0.0044	0.0049	0.0039	0.0049	0.0049	41,910,261
12 Oct 2021	0.0044	0.0046	0.0041	0.0043	0.0043	17,364,871
11 Oct 2021	0.0047	0.0048	0.0041	0.0045	0.0045	50,364,661
08 Oct 2021	0.0055	0.0055	0.0046	0.0048	0.0048	33,984,014
07 Oct 2021	0.0055	0.0055	0.0050	0.0051	0.0051	13,506,091
06 Oct 2021	0.0055	0.0060	0.0050	0.0052	0.0052	32,786,077
05 Oct 2021	0.0067	0.0067	0.0055	0.0057	0.0057	24,210,714
04 Oct 2021	0.0060	0.0065	0.0055	0.0061	0.0061	29,602,139
01 Oct 2021	0.0056	0.0060	0.0053	0.0056	0.0056	60,645,407
30 Sep 2021	0.0061	0.0062	0.0050	0.0055	0.0055	73,293,645
29 Sep 2021	0.0065	0.0065	0.0053	0.0062	0.0062	53,490,077
28 Sep 2021	0.0065	0.0065	0.0051	0.0065	0.0065	50,197,440
27 Sep 2021	0.0072	0.0072	0.0058	0.0065	0.0065	32,564,850
24 Sep 2021	0.0064	0.0068	0.0060	0.0067	0.0067	31,303,221
23 Sep 2021	0.0068	0.0072	0.0062	0.0064	0.0064	46,511,621
22 Sep 2021	0.0060	0.0073	0.0058	0.0071	0.0071	88,410,749
21 Sep 2021	0.0060	0.0060	0.0049	0.0060	0.0060	41,207,004
20 Sep 2021	0.0050	0.0053	0.0048	0.0053	0.0053	23,098,363
17 Sep 2021	0.0044	0.0054	0.0044	0.0052	0.0052	35,347,686
16 Sep 2021	0.0045	0.0054	0.0043	0.0053	0.0053	36,500,216
15 Sep 2021	0.0039	0.0048	0.0039	0.0043	0.0043	24,877,977
14 Sep 2021	0.0042	0.0044	0.0040	0.0042	0.0042	15,741,483
13 Sep 2021	0.0043	0.0044	0.0041	0.0043	0.0043	18,181,854
10 Sep 2021	0.0044	0.0050	0.0040	0.0042	0.0042	25,959,234
09 Sep 2021	0.0048	0.0050	0.0044	0.0045	0.0045	22,901,244
08 Sep 2021	0.0052	0.0052	0.0045	0.0048	0.0048	11,116,321
07 Sep 2021	0.0050	0.0054	0.0042	0.0049	0.0049	28,530,933
03 Sep 2021	0.0050	0.0050	0.0043	0.0050	0.0050	22,698,901
02 Sep 2021	0.0060	0.0060	0.0044	0.0047	0.0047	34,445,122
01 Sep 2021	0.0045	0.0045	0.0037	0.0042	0.0042	91,015,985
31 Aug 2021	0.0048	0.0052	0.0044	0.0049	0.0049	56,020,965
30 Aug 2021	0.0059	0.0060	0.0052	0.0054	0.0054	35,259,071
27 Aug 2021	0.0050	0.0061	0.0050	0.0059	0.0059	61,798,227
26 Aug 2021	0.0064	0.0067	0.0052	0.0062	0.0062	93,530,594
25 Aug 2021	0.0069	0.0069	0.0060	0.0063	0.0063	41,826,412
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,806.90+16.74(+0.13%)

NZD/USD0.6814+0.0010(+0.14%)

ALL ORDS7,739.30+22.20(+0.29%)

OIL84.01+0.19(+0.23%)

GOLD1,821.30+4.80(+0.26%)

Hop-On Inc. (HPNN)

NZX 50
12,806.90
+16.74(+0.13%)

NZD/USD
0.6814
+0.0010(+0.14%)

ALL ORDS
7,739.30
+22.20(+0.29%)

OIL
84.01
+0.19(+0.23%)

GOLD
1,821.30
+4.80(+0.26%)