New Zealand markets closed

Hop-On Inc. (HPNN)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0008+0.0001 (+14.29%)
At close: 03:27PM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20220.00070.00090.00060.00080.000834,236,812
29 Sept 20220.00070.00080.00060.00070.00078,968,678
28 Sept 20220.00070.00080.00060.00070.000732,721,112
27 Sept 20220.00080.00080.00070.00080.00083,647,000
26 Sept 20220.00080.00080.00070.00080.00084,815,274
23 Sept 20220.00090.00090.00070.00080.00085,719,953
22 Sept 20220.00080.00090.00070.00090.000928,940,900
21 Sept 20220.00090.00090.00080.00090.00092,853,035
20 Sept 20220.00080.00090.00080.00090.00094,728,440
19 Sept 20220.00090.00090.00080.00090.00097,886,565
16 Sept 20220.00090.00090.00080.00080.000819,720,528
15 Sept 20220.00100.00100.00090.00090.00098,127,608
14 Sept 20220.00100.00100.00090.00100.00105,274,646
13 Sept 20220.00100.00100.00090.00100.001017,712,305
12 Sept 20220.00120.00120.00090.00110.001124,174,535
09 Sept 20220.00120.00130.00100.00110.001122,132,448
08 Sept 20220.00120.00130.00110.00120.001211,218,302
07 Sept 20220.00120.00130.00110.00120.00128,055,726
06 Sept 20220.00140.00140.00120.00120.001211,454,679
02 Sept 20220.00150.00160.00120.00130.001332,954,269
01 Sept 20220.00110.00150.00110.00150.001580,597,062
31 Aug 20220.00110.00120.00100.00100.00103,663,447
30 Aug 20220.00110.00110.00100.00110.00116,637,326
29 Aug 20220.00140.00160.00100.00110.00115,669,561
26 Aug 20220.00110.00120.00100.00120.00126,675,791
25 Aug 20220.00100.00120.00100.00110.001139,956,919
24 Aug 20220.00100.00100.00090.00100.001010,522,797
23 Aug 20220.00090.00110.00090.00090.00094,343,764
22 Aug 20220.00100.00110.00090.00100.001027,293,509
19 Aug 20220.00090.00100.00090.00100.001015,991,455
18 Aug 20220.00090.00090.00080.00090.000928,044,521
17 Aug 20220.00090.00090.00080.00090.000970,945,583
16 Aug 20220.00100.00100.00090.00090.000934,175,298
15 Aug 20220.00100.00110.00090.00100.001014,991,543
12 Aug 20220.00110.00110.00100.00100.001048,056,752
11 Aug 20220.00110.00120.00100.00110.001115,430,337
10 Aug 20220.00110.00120.00100.00110.001113,754,663
09 Aug 20220.00120.00120.00100.00110.00119,370,975
08 Aug 20220.00110.00120.00110.00110.001115,936,342
05 Aug 20220.00130.00130.00110.00110.00116,220,588
04 Aug 20220.00120.00130.00110.00110.001113,339,896
03 Aug 20220.00120.00140.00100.00120.001254,636,380
02 Aug 20220.00120.00120.00110.00110.001127,390,387
01 Aug 20220.00120.00120.00110.00120.001213,119,516
29 Jul 20220.00130.00130.00110.00120.00127,175,100
28 Jul 20220.00120.00130.00120.00130.00139,714,401
27 Jul 20220.00120.00120.00110.00110.00119,146,019
26 Jul 20220.00110.00120.00100.00120.001228,136,585
25 Jul 20220.00120.00140.00110.00130.001328,371,019
22 Jul 20220.00140.00140.00120.00130.001312,334,755
21 Jul 20220.00130.00140.00110.00140.001414,263,500
20 Jul 20220.00150.00150.00120.00130.001329,245,417
19 Jul 20220.00120.00150.00120.00150.00159,461,152
18 Jul 20220.00130.00150.00130.00140.001413,314,605
15 Jul 20220.00140.00150.00120.00130.001317,882,567
14 Jul 20220.00140.00140.00130.00140.00145,041,300
13 Jul 20220.00120.00140.00110.00140.001413,239,090
12 Jul 20220.00130.00140.00100.00120.001285,720,743
11 Jul 20220.00110.00150.00100.00130.001368,721,535
08 Jul 20220.00150.00170.00140.00150.001547,713,399
07 Jul 20220.00180.00180.00160.00170.00178,476,801
06 Jul 20220.00180.00190.00160.00180.00188,245,886
05 Jul 20220.00180.00200.00160.00170.001712,877,797
01 Jul 20220.00180.00190.00170.00180.00183,794,694
30 Jun 20220.00170.00180.00140.00180.001822,543,524
29 Jun 20220.00190.00190.00160.00170.001730,622,287
28 Jun 20220.00210.00210.00170.00180.001826,780,257
27 Jun 20220.00220.00230.00200.00200.002010,993,965
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...