Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hauppauge Digital (OP: HAUP )

0.0130 UNCHANGED
Streaming Delayed Price Updated: 9:47 AM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 0.0600 0.0600 0.0600 0 -0.01(-11.76%)
May 28, 2019 0.0680 0.0680 0.0680 0 +0.01(+13.33%)
May 24, 2019 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
May 23, 2019 0.0600 0.0600 0.0600 0.0600 200 +0.00(+0.00%)
May 22, 2019 0.0600 0.0600 0.0600 34 +0.00(+0.00%)
May 16, 2019 0.0600 0.0600 0.0600 0 -0.00(-0.99%)
May 14, 2019 0.0606 0.0606 0.0606 0 +0.00(+1.00%)
May 10, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 07, 2019 0.0600 0.0600 0.0600 0 -0.01(-11.37%)
May 03, 2019 0.0677 0.0677 0.0677 0 +0.01(+12.83%)
May 02, 2019 0.0600 0.0600 0.0600 5 +0.00(+0.00%)
May 01, 2019 0.0600 0.0600 0.0600 0.0600 500 +0.00(+0.00%)
Apr 25, 2019 0.0600 0.0600 0.0600 0 -0.01(-11.37%)
Apr 24, 2019 0.0677 0.0677 0.0677 0.0677 295 +0.00(+0.30%)
Apr 22, 2019 0.0710 0.0710 0.0675 0.0675 11,400 -0.01(-18.08%)
Apr 12, 2019 0.0824 0.0824 0.0824 0 +0.00(+0.00%)
Apr 11, 2019 0.0824 0.0824 0.0824 50 +0.00(+0.00%)
Apr 10, 2019 0.0710 0.0824 0.0710 0.0824 1,000 +0.01(+21.18%)
Apr 09, 2019 0.0680 0.0680 0.0680 0.0680 5,000 -0.03(-29.68%)
Apr 08, 2019 0.0967 0.0967 0.0967 0.0967 845 -0.01(-11.28%)
Apr 05, 2019 0.1090 0.1090 0.1090 0.1090 1,700 +0.00(+0.00%)
Apr 04, 2019 0.0988 0.1090 0.0783 0.1090 579 +0.01(+12.72%)
Apr 02, 2019 0.0967 0.0967 0.0967 0 +0.00(+0.31%)
Apr 01, 2019 0.0964 0.0964 0.0964 0.0964 251 +0.00(+1.47%)
Mar 27, 2019 0.0950 0.0950 0.0950 0 +0.03(+50.79%)
Mar 26, 2019 0.0630 0.0630 0.0630 0.0630 775 -0.00(-4.98%)
Mar 25, 2019 0.0663 0.0663 0.0663 0.0663 310 -0.03(-29.92%)
Mar 18, 2019 0.0946 0.0946 0.0946 0 -0.01(-5.40%)
Mar 15, 2019 0.0946 0.1000 0.0946 0.1000 7,900 +0.03(+41.64%)
Mar 14, 2019 0.0600 0.1090 0.0600 0.0706 33,538 +0.01(+25.62%)
Mar 12, 2019 0.0562 0.0562 0.0562 0 -0.00(-3.10%)
Mar 11, 2019 0.0561 0.0580 0.0550 0.0580 35,782 +0.00(+3.39%)
Mar 08, 2019 0.0561 0.0561 0.0561 0.0561 5,000 -0.00(-1.58%)
Mar 07, 2019 0.0570 0.0570 0.0570 0.0570 1,500 -0.00(-3.06%)
Mar 06, 2019 0.0600 0.0600 0.0588 0.0588 5,494 +0.00(+4.81%)
Mar 05, 2019 0.0561 0.0561 0.0561 0.0561 457 -0.02(-27.05%)
Mar 04, 2019 0.0635 0.0769 0.0635 0.0769 9,020 -0.01(-11.71%)
Feb 28, 2019 0.0871 0.0871 0.0871 0 -0.00(-0.34%)
Feb 27, 2019 0.0865 0.0874 0.0865 0.0874 2,000 +0.00(+0.34%)
Feb 26, 2019 0.0865 0.0871 0.0865 0.0871 1,000 +0.02(+24.43%)
Feb 25, 2019 0.0678 0.0820 0.0678 0.0700 15,366 +0.01(+27.04%)
Feb 22, 2019 0.0551 0.0551 0.0551 50 +0.00(+0.00%)
Feb 21, 2019 0.0551 0.0551 0.0551 0.0551 200 -0.00(-6.29%)
Feb 20, 2019 0.0588 0.0588 0.0588 0.0588 13,000 -0.01(-10.23%)
Feb 19, 2019 0.0655 0.0655 0.0655 0.0655 6,550 +0.00(+0.00%)
Feb 15, 2019 0.0655 0.0655 0.0655 0.0655 3,500 -0.00(-6.43%)
Feb 13, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 12, 2019 0.0650 0.0700 0.0650 0.0700 2,070 +0.00(+6.87%)
Feb 11, 2019 0.0551 0.0655 0.0551 0.0655 3,140 +0.01(+9.17%)
Feb 08, 2019 0.0700 0.0700 0.0600 0.0600 2,000 -0.01(-14.16%)
Feb 05, 2019 0.0699 0.0699 0.0699 0 +0.02(+37.06%)
Jan 30, 2019 0.0510 0.0510 0.0510 0 +0.00(+0.00%)
Jan 28, 2019 0.0510 0.0510 0.0510 0 -0.01(-20.56%)
Jan 24, 2019 0.0642 0.0642 0.0642 0 +0.00(+0.00%)
Jan 18, 2019 0.0642 0.0642 0.0642 0 +0.01(+8.81%)
Jan 17, 2019 0.0566 0.0590 0.0566 0.0590 12,000 +0.01(+17.30%)
Jan 16, 2019 0.0503 0.0503 0.0503 0.0503 8,000 -0.02(-28.04%)
Jan 15, 2019 0.0699 0.0699 0.0699 0.0699 100 +0.01(+16.50%)
Jan 14, 2019 0.0600 0.0600 0.0600 0.0600 4,952 -0.00(-2.44%)
Jan 11, 2019 0.0615 0.0615 0.0615 0.0615 500 +0.01(+20.35%)
Jan 10, 2019 0.0633 0.0633 0.0511 0.0511 3,000 +0.00(+10.61%)
Jan 09, 2019 0.0462 0.0462 0.0462 0.0462 320 -0.01(-19.65%)
Jan 08, 2019 0.0689 0.0689 0.0575 0.0575 5,400 -0.00(-7.41%)
Jan 07, 2019 0.0621 0.0621 0.0621 0.0621 500 +0.02(+40.82%)
Jan 03, 2019 0.0441 0.0441 0.0441 0 -0.01(-16.16%)
Jan 02, 2019 0.0526 0.0526 0.0526 0.0526 150 +0.00(+0.00%)
Dec 31, 2018 0.0526 0.0601 0.0520 0.0526 8,000 +0.00(+4.16%)
Dec 28, 2018 0.0700 0.0700 0.0505 0.0505 10,800 -0.02(-29.96%)
Dec 24, 2018 0.0721 0.0721 0.0721 0 +0.01(+15.54%)
Dec 21, 2018 0.0600 0.0624 0.0600 0.0624 15,100 +0.01(+15.56%)
Dec 20, 2018 0.0600 0.0600 0.0540 0.0540 5,409 -0.01(-10.30%)
Dec 19, 2018 0.0623 0.0691 0.0602 0.0602 11,830 -0.00(-5.94%)
Dec 18, 2018 0.0688 0.0688 0.0640 0.0640 20,856 -0.01(-8.57%)
Dec 17, 2018 0.0703 0.0703 0.0700 0.0700 114,817 -0.00(-5.41%)
Dec 14, 2018 0.0740 0.0740 0.0740 0.0740 500 -0.00(-0.13%)
Dec 13, 2018 0.0741 0.0741 0.0741 0.0741 10,000 -0.01(-8.52%)
Dec 11, 2018 0.0810 0.0810 0.0810 0 -0.00(-2.53%)
Dec 10, 2018 0.0845 0.0845 0.0741 0.0831 6,925 +0.01(+12.15%)
Dec 07, 2018 0.0741 0.0741 0.0741 0.0741 200 -0.00(-1.72%)
Dec 06, 2018 0.0740 0.0754 0.0740 0.0754 8,273 -0.01(-7.60%)
Dec 04, 2018 0.0816 0.0816 0.0816 0.0816 100 +0.01(+10.12%)
Dec 03, 2018 0.0741 0.0741 0.0741 95 +0.00(+0.00%)
Nov 30, 2018 0.0741 0.0741 0.0741 0.0741 100 +0.00(+0.14%)
Nov 27, 2018 0.0740 0.0740 0.0740 0 -0.01(-12.74%)
Nov 26, 2018 0.0848 0.0848 0.0848 0.0848 425 +0.01(+20.97%)
Nov 21, 2018 0.0701 0.0701 0.0701 0 -0.00(-6.53%)
Nov 19, 2018 0.0750 0.0750 0.0750 0 +0.00(+6.99%)
Nov 16, 2018 0.0701 0.0701 0.0701 0.0701 1,000 -0.01(-8.96%)
Nov 15, 2018 0.0801 0.0801 0.0770 0.0770 3,600 +0.01(+10.00%)
Nov 14, 2018 0.0700 0.0700 0.0700 0.0700 24,000 +0.00(+5.26%)
Nov 13, 2018 0.0786 0.0786 0.0665 0.0665 6,600 +0.00(+0.45%)
Nov 09, 2018 0.0662 0.0662 0.0662 0 -0.01(-17.25%)
Nov 08, 2018 0.0748 0.0800 0.0748 0.0800 10,100 +0.00(+1.14%)
Nov 07, 2018 0.0791 0.0791 0.0791 0.0791 1,400 +0.00(+0.13%)
Nov 06, 2018 0.0790 0.0790 0.0790 0.0790 10,000 +0.01(+21.17%)
Nov 05, 2018 0.0652 0.0652 0.0652 0.0652 1,730 -0.00(-6.86%)
Nov 02, 2018 0.0700 0.0700 0.0700 0.0700 25,000 -0.00(-3.05%)
Nov 01, 2018 0.0700 0.0722 0.0700 0.0722 17,300 +0.01(+11.08%)
Oct 31, 2018 0.0680 0.0680 0.0641 0.0650 60,420 -0.00(-4.55%)
Oct 30, 2018 0.0510 0.0681 0.0510 0.0681 2,466 -0.01(-10.28%)
Oct 29, 2018 0.0362 0.0759 0.0362 0.0759 33,100 +0.03(+80.71%)
Oct 26, 2018 0.0491 0.0491 0.0420 0.0420 116,000 -0.02(-35.38%)
Oct 25, 2018 0.0650 0.0650 0.0650 0.0650 16,500 +0.01(+11.30%)
Oct 24, 2018 0.0584 0.0584 0.0584 0.0584 230 +0.01(+16.80%)
Oct 18, 2018 0.0500 0.0500 0.0500 0 -0.01(-19.35%)
Oct 12, 2018 0.0620 0.0620 0.0620 0.0620 400 +0.00(+5.08%)
Oct 11, 2018 0.0590 0.0590 0.0420 0.0590 77,100 -0.01(-19.95%)
Oct 10, 2018 0.0737 0.0737 0.0737 0.0737 1,600 +0.01(+22.83%)
Oct 09, 2018 0.0600 0.0600 0.0600 0.0600 18,580 +0.00(+1.52%)
Oct 08, 2018 0.0596 0.0596 0.0591 0.0591 520 -0.00(-1.01%)
Oct 04, 2018 0.0597 0.0597 0.0597 0 +0.00(+1.02%)
Oct 03, 2018 0.0591 0.0591 0.0591 0.0591 400 -0.01(-9.08%)
Oct 01, 2018 0.0650 0.0650 0.0650 0 -0.01(-8.84%)
Sep 28, 2018 0.0713 0.0713 0.0713 0.0713 100 +0.01(+9.69%)
Sep 27, 2018 0.0600 0.0650 0.0600 0.0650 1,500 +0.00(+3.17%)
Sep 26, 2018 0.0800 0.0800 0.0490 0.0630 44,400 -0.04(-37.00%)
Sep 21, 2018 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Sep 19, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 18, 2018 0.0800 0.0800 0.0800 0.0800 43,590 +0.00(+0.00%)
Sep 17, 2018 0.0860 0.0860 0.0800 0.0800 15,450 +0.00(+0.00%)
Sep 13, 2018 0.0800 0.0800 0.0800 0 -0.01(-6.98%)
Sep 11, 2018 0.0860 0.0860 0.0860 0 +0.01(+7.50%)
Sep 10, 2018 0.0800 0.0800 0.0800 0.0800 160 +0.00(+0.00%)
Sep 07, 2018 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-14.89%)
Sep 06, 2018 0.0940 0.0940 0.0940 0.0940 1,015 +0.01(+17.50%)
Sep 05, 2018 0.0800 0.0800 0.0800 0.0800 7,900 +0.00(+0.00%)
Sep 04, 2018 0.0800 0.0800 0.0800 0.0800 750 -0.00(-0.12%)
Aug 31, 2018 0.0801 0.0801 0.0801 0 -0.02(-19.90%)
Aug 30, 2018 0.0801 0.1000 0.0801 0.1000 5,525 +0.00(+3.84%)
Aug 29, 2018 0.0963 0.0963 0.0963 0.0963 1,300 +0.01(+7.00%)
Aug 28, 2018 0.1000 0.1000 0.0900 0.0900 27,350 +0.00(+5.76%)
Aug 23, 2018 0.0851 0.0851 0.0851 0 +0.00(+6.24%)
Aug 21, 2018 0.0801 0.0801 0.0801 0 +0.00(+0.00%)
Aug 16, 2018 0.0801 0.0801 0.0801 0 +0.00(+0.00%)
Aug 15, 2018 0.0801 0.0801 0.0801 0.0801 1,004 -0.00(-5.88%)
Aug 14, 2018 0.0801 0.0851 0.0801 0.0851 1,450 +0.00(+3.65%)
Aug 13, 2018 0.0821 0.0821 0.0821 100 +0.00(+0.00%)
Aug 10, 2018 0.0990 0.0990 0.0821 0.0821 10,000 -0.02(-17.82%)
Aug 09, 2018 0.0875 0.1000 0.0875 0.0999 14,359 +0.02(+33.02%)
Aug 08, 2018 0.0751 0.0751 0.0751 0.0751 150 +0.01(+7.29%)
Aug 07, 2018 0.0700 0.0700 0.0700 0.0700 631 -0.00(-0.14%)
Aug 06, 2018 0.0700 0.1000 0.0700 0.0701 7,129 -0.03(-29.90%)
Aug 03, 2018 0.1000 0.1000 0.1000 0.1000 4,000 +0.04(+53.85%)
Aug 01, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jul 31, 2018 0.0800 0.0800 0.0688 0.0700 30,450 -0.01(-12.50%)
Jul 30, 2018 0.1000 0.1000 0.0800 0.0800 3,355 +0.00(+0.00%)
Jul 27, 2018 50 +0.00(+0.00%)
Jul 26, 2018 0.0950 0.0950 0.0950 50 +0.01(+5.56%)
Jul 25, 2018 0.0890 0.0900 0.0890 0.0900 20,000 +0.01(+12.50%)
Jul 24, 2018 0.0730 0.0950 0.0730 0.0800 61,479 -0.01(-15.79%)
Jul 23, 2018 0.0892 0.0950 0.0721 0.0950 6,440 -0.01(-5.00%)
Jul 20, 2018 0.1000 0.1000 0.1000 0.1000 2,795 +0.03(+33.33%)
Jul 19, 2018 0.0750 0.0750 0.0750 0.0750 4,210 -0.03(-30.56%)
Jul 18, 2018 0.0625 0.1080 0.0620 0.1080 232,600 +0.05(+89.47%)
Jul 16, 2018 0.0570 0.0570 0.0570 0 +0.00(+0.00%)
Jul 12, 2018 0.0570 0.0570 0.0570 0 +0.01(+9.62%)
Jul 10, 2018 0.0520 0.0520 0.0520 0 +0.00(+4.00%)
Jul 09, 2018 0.0500 0.0500 0.0500 0.0500 1,551 -0.01(-16.67%)
Jul 02, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 27, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 22, 2018 0.0600 0.0600 0.0600 0 -0.00(-3.23%)
Jun 21, 2018 0.0600 0.0700 0.0600 0.0620 39,568 +0.00(+3.33%)
Jun 20, 2018 0.0500 0.0600 0.0500 0.0600 16,520 +0.01(+20.00%)
Jun 18, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 15, 2018 0.0600 0.0600 0.0490 0.0550 64,587 +0.01(+12.02%)
Jun 14, 2018 0.0500 0.0750 0.0490 0.0491 227,238 -0.00(-1.43%)
Jun 11, 2018 0.0498 0.0498 0.0498 0 +0.00(+10.81%)
Jun 07, 2018 0.0449 0.0449 0.0449 40 +0.01(+44.53%)
Jun 06, 2018 0.0311 0.0311 0.0311 0.0311 200 -0.02(-37.80%)
Jun 04, 2018 0.0500 0.0500 0.0500 0 -0.00(-8.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.