Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	1.150	1.290	1.150	1.290	16,700	+0.13(+11.21%)
Sep 29, 2011	1.280	1.280	1.160	1.160	21,350	-0.07(-5.69%)
Sep 28, 2011	1.270	1.280	1.230	1.230	10,041	+0.05(+4.24%)
Sep 27, 2011	1.210	1.300	1.180	1.180	17,553	-0.03(-2.48%)
Sep 26, 2011	1.300	1.300	1.100	1.210	33,686	-0.12(-8.95%)
Sep 23, 2011	1.270	1.338	1.270	1.329	4,400	+0.06(+4.65%)
Sep 22, 2011	1.320	1.450	1.250	1.270	28,599	-0.02(-1.32%)
Sep 21, 2011	1.355	1.440	1.260	1.287	3,135	+0.01(+0.55%)
Sep 20, 2011	1.400	1.420	1.280	1.280	20,439	-0.10(-7.25%)
Sep 19, 2011	1.390	1.420	1.380	1.380	10,625	-0.06(-4.17%)
Sep 16, 2011	1.500	1.510	1.419	1.440	14,147	+0.00(+0.00%)
Sep 15, 2011	1.430	1.520	1.420	1.440	11,045	+0.01(+0.70%)
Sep 14, 2011	1.450	1.450	1.430	1.430	1,010	+0.01(+0.70%)
Sep 13, 2011	1.520	1.520	1.420	1.420	13,562	-0.10(-6.58%)
Sep 12, 2011	1.500	1.530	1.500	1.520	10,272	-0.00(-0.01%)
Sep 09, 2011	1.510	1.549	1.500	1.520	14,003	-0.03(-1.93%)
Sep 08, 2011	1.500	1.550	1.500	1.550	1,100	+0.05(+2.99%)
Sep 07, 2011	1.520	1.570	1.500	1.505	24,826	-0.02(-1.15%)
Sep 06, 2011	1.500	1.619	1.500	1.522	11,297	-0.01(-0.83%)
Sep 02, 2011	1.590	1.630	1.520	1.535	15,182	-0.07(-4.65%)
Sep 01, 2011	1.750	1.750	1.610	1.610	9,574	-0.08(-4.73%)
Aug 31, 2011	1.650	1.717	1.640	1.690	1,660	+0.06(+3.68%)
Aug 30, 2011	1.640	1.640	1.620	1.630	7,554	+0.01(+0.62%)
Aug 29, 2011	1.690	1.690	1.560	1.620	17,710	-0.03(-1.82%)
Aug 26, 2011	1.670	1.672	1.650	1.650	9,843	+0.02(+1.23%)
Aug 25, 2011	1.670	1.670	1.630	1.630	5,200	-0.03(-1.81%)
Aug 24, 2011	1.730	1.730	1.620	1.660	8,612	-0.09(-4.87%)
Aug 23, 2011	1.620	1.750	1.610	1.745	16,356	+0.04(+2.64%)
Aug 22, 2011	1.720	1.790	1.610	1.700	14,992	+0.04(+2.37%)
Aug 19, 2011	1.700	1.700	1.600	1.661	3,550	-0.05(-2.88%)
Aug 18, 2011	1.660	1.710	1.600	1.710	8,835	-0.01(-0.58%)
Aug 17, 2011	1.730	1.780	1.710	1.720	17,448	-0.03(-1.71%)
Aug 16, 2011	1.810	1.850	1.750	1.750	12,750	-0.11(-5.87%)
Aug 15, 2011	1.870	1.870	1.790	1.859	10,409	+0.07(+3.87%)
Aug 12, 2011	1.780	1.850	1.750	1.790	11,173	-0.04(-2.19%)
Aug 11, 2011	1.800	1.970	1.750	1.830	29,297	-0.08(-4.19%)
Aug 10, 2011	2.010	2.100	1.760	1.910	50,987	-0.18(-8.61%)
Aug 09, 2011	1.830	2.100	1.600	2.090	52,341	+0.41(+24.40%)
Aug 08, 2011	1.710	2.000	1.470	1.680	86,263	-0.37(-18.05%)
Aug 05, 2011	2.290	2.390	1.980	2.050	61,665	-0.12(-5.53%)
Aug 04, 2011	2.490	2.490	2.110	2.170	42,438	-0.32(-12.86%)
Aug 03, 2011	2.460	2.550	2.400	2.490	88,913	+0.09(+3.75%)
Aug 02, 2011	2.100	2.400	2.100	2.400	82,113	+0.34(+16.73%)
Aug 01, 2011	2.020	2.100	1.980	2.056	40,731	+0.11(+5.44%)
Jul 29, 2011	1.930	1.950	1.900	1.950	7,898	+0.00(+0.00%)
Jul 28, 2011	1.930	1.950	1.880	1.950	24,659	+0.02(+1.04%)
Jul 27, 2011	1.900	1.940	1.870	1.930	19,165	-0.01(-0.52%)
Jul 26, 2011	1.900	1.950	1.900	1.940	24,357	+0.08(+4.30%)
Jul 25, 2011	1.884	1.940	1.850	1.860	25,428	-0.09(-4.62%)
Jul 22, 2011	1.940	1.970	1.920	1.950	29,890	+0.01(+0.52%)
Jul 21, 2011	2.000	2.000	1.910	1.940	13,577	-0.05(-2.51%)
Jul 20, 2011	1.950	2.000	1.857	1.990	27,410	+0.09(+4.74%)
Jul 19, 2011	1.780	1.950	1.780	1.900	30,942	+0.04(+2.15%)
Jul 18, 2011	1.840	1.860	1.810	1.860	23,093	+0.04(+2.20%)
Jul 15, 2011	1.740	1.890	1.710	1.820	27,415	+0.08(+4.60%)
Jul 14, 2011	1.750	1.760	1.650	1.740	12,657	-0.06(-3.33%)
Jul 13, 2011	1.700	1.820	1.700	1.800	25,002	+0.13(+7.78%)
Jul 12, 2011	1.740	1.780	1.650	1.670	16,930	+0.02(+1.21%)
Jul 11, 2011	1.720	1.780	1.640	1.650	20,601	-0.12(-6.78%)
Jul 08, 2011	1.781	1.810	1.700	1.770	5,850	-0.03(-1.47%)
Jul 07, 2011	1.890	1.890	1.630	1.796	51,184	-0.09(-4.95%)
Jul 06, 2011	1.930	1.930	1.800	1.890	12,198	-0.02(-1.05%)
Jul 05, 2011	1.950	1.990	1.890	1.910	49,164	-0.05(-2.48%)
Jul 01, 2011	1.970	2.000	1.930	1.959	26,967	+0.03(+1.48%)
Jun 30, 2011	1.860	2.000	1.860	1.930	31,341	+0.04(+2.12%)
Jun 29, 2011	2.000	2.000	1.863	1.890	23,512	-0.11(-5.50%)
Jun 28, 2011	1.960	2.090	1.900	2.000	63,997	+0.09(+4.71%)
Jun 27, 2011	1.790	2.140	1.610	1.910	132,611	+0.20(+11.70%)
Jun 24, 2011	1.400	1.780	1.400	1.710	76,030	+0.27(+18.75%)
Jun 23, 2011	1.300	1.450	1.240	1.440	51,348	+0.13(+9.92%)
Jun 22, 2011	1.350	1.370	1.310	1.310	46,716	-0.03(-2.24%)
Jun 21, 2011	1.400	1.400	1.340	1.340	60,179	-0.05(-3.60%)
Jun 20, 2011	1.480	1.580	1.350	1.390	41,081	-0.18(-11.46%)
Jun 17, 2011	1.620	1.640	1.520	1.570	25,198	-0.04(-2.48%)
Jun 16, 2011	1.700	1.726	1.590	1.610	63,110	-0.10(-5.85%)
Jun 15, 2011	1.780	1.790	1.710	1.710	35,607	-0.08(-4.47%)
Jun 14, 2011	1.840	1.860	1.780	1.790	38,605	-0.04(-2.19%)
Jun 13, 2011	1.880	1.900	1.830	1.830	12,125	-0.02(-1.08%)
Jun 10, 2011	1.920	1.930	1.850	1.850	35,004	-0.08(-4.15%)
Jun 09, 2011	1.910	1.950	1.910	1.930	18,031	+0.04(+2.11%)
Jun 08, 2011	1.960	1.990	1.890	1.890	16,038	-0.09(-4.54%)
Jun 07, 2011	2.020	2.140	1.980	1.980	39,941	+0.00(+0.00%)
Jun 06, 2011	1.880	2.030	1.880	1.980	31,037	+0.09(+4.76%)
Jun 03, 2011	1.880	1.940	1.880	1.890	19,792	-0.16(-7.80%)
May 24, 2011	1.990	2.060	1.980	2.050	31,345	+0.07(+3.54%)
May 23, 2011	2.000	2.020	1.960	1.980	44,226	-0.07(-3.41%)
May 20, 2011	2.140	2.140	2.050	2.050	27,900	-0.11(-5.05%)
May 19, 2011	2.110	2.160	2.100	2.159	51,860	+0.12(+5.83%)
May 18, 2011	1.870	2.070	1.870	2.040	77,664	+0.17(+9.09%)
May 17, 2011	2.000	2.000	1.830	1.870	105,344	-0.13(-6.50%)
May 16, 2011	2.160	2.200	1.990	2.000	120,094	-0.15(-6.98%)
May 13, 2011	2.280	2.290	2.100	2.150	86,944	-0.11(-4.87%)
May 12, 2011	2.560	2.630	2.120	2.260	153,596	-0.31(-12.06%)
May 11, 2011	2.560	2.600	2.560	2.570	27,280	+0.01(+0.39%)
May 10, 2011	2.570	2.650	2.560	2.560	22,809	-0.02(-0.77%)
May 09, 2011	2.590	2.610	2.550	2.580	53,303	-0.02(-0.77%)
May 06, 2011	2.600	2.730	2.580	2.600	31,851	+0.00(+0.00%)
May 05, 2011	2.580	2.630	2.580	2.600	10,720	+0.01(+0.39%)
May 04, 2011	2.630	2.631	2.580	2.590	41,227	-0.02(-0.77%)
May 03, 2011	2.690	2.690	2.600	2.610	69,720	-0.10(-3.69%)
May 02, 2011	2.710	2.760	2.700	2.710	35,499	+0.01(+0.37%)
Apr 29, 2011	2.600	2.720	2.600	2.700	33,080	+0.10(+3.85%)
Apr 28, 2011	2.620	2.660	2.600	2.600	20,431	-0.03(-1.14%)
Apr 27, 2011	2.660	2.677	2.630	2.630	12,042	-0.01(-0.38%)
Apr 26, 2011	2.640	2.690	2.610	2.640	26,449	-0.01(-0.38%)
Apr 25, 2011	2.650	2.720	2.630	2.650	33,005	-0.03(-1.12%)
Apr 21, 2011	2.780	2.780	2.680	2.680	26,643	-0.09(-3.25%)
Apr 20, 2011	2.770	2.790	2.680	2.770	46,164	+0.04(+1.47%)
Apr 19, 2011	2.730	2.787	2.730	2.730	8,674	+0.02(+0.74%)
Apr 18, 2011	2.830	2.830	2.710	2.710	50,305	-0.13(-4.57%)
Apr 15, 2011	2.880	2.900	2.800	2.840	27,558	-0.02(-0.70%)
Apr 14, 2011	2.800	2.863	2.800	2.860	37,108	+0.05(+1.78%)
Apr 13, 2011	2.870	2.910	2.800	2.810	46,565	-0.05(-1.75%)
Apr 12, 2011	2.910	2.940	2.850	2.860	39,653	-0.05(-1.72%)
Apr 11, 2011	3.010	3.050	2.900	2.910	41,682	-0.08(-2.68%)
Apr 08, 2011	2.980	3.090	2.910	2.990	57,206	+0.01(+0.34%)
Apr 07, 2011	2.970	2.990	2.930	2.980	25,714	-0.02(-0.67%)
Apr 06, 2011	3.050	3.080	2.990	3.000	31,541	-0.03(-0.99%)
Apr 05, 2011	2.970	3.100	2.950	3.030	30,241	+0.08(+2.71%)
Apr 04, 2011	3.030	3.030	2.950	2.950	50,659	-0.05(-1.67%)
Apr 01, 2011	3.050	3.050	2.940	3.000	73,279	-0.05(-1.64%)
Mar 31, 2011	3.150	3.150	3.000	3.050	85,380	-0.13(-4.09%)
Mar 30, 2011	3.310	3.310	3.180	3.180	36,688	-0.15(-4.50%)
Mar 29, 2011	3.410	3.412	3.300	3.330	65,523	-0.09(-2.63%)
Mar 28, 2011	3.430	3.440	3.310	3.420	85,592	+0.05(+1.48%)
Mar 25, 2011	3.380	3.400	3.340	3.370	106,823	+0.03(+0.90%)
Mar 24, 2011	3.120	3.389	3.120	3.340	120,071	+0.24(+7.74%)
Mar 23, 2011	2.980	3.130	2.980	3.100	61,395	+0.15(+5.08%)
Mar 22, 2011	3.050	3.050	2.930	2.950	31,916	-0.07(-2.32%)
Mar 21, 2011	3.030	3.050	3.010	3.020	31,491	+0.02(+0.67%)
Mar 18, 2011	3.040	3.050	2.970	3.000	37,356	+0.02(+0.84%)
Mar 17, 2011	2.950	3.050	2.910	2.975	49,562	+0.04(+1.54%)
Mar 16, 2011	2.910	2.990	2.909	2.930	28,982	+0.03(+0.94%)
Mar 15, 2011	3.050	3.050	2.810	2.903	104,555	-0.17(-5.45%)
Mar 14, 2011	3.090	3.110	3.050	3.070	27,911	-0.07(-2.23%)
Mar 11, 2011	3.160	3.160	3.060	3.140	38,531	+0.01(+0.32%)
Mar 10, 2011	3.220	3.300	3.100	3.130	73,561	-0.12(-3.69%)
Mar 09, 2011	3.370	3.370	3.231	3.250	27,987	-0.09(-2.69%)
Mar 08, 2011	3.340	3.382	3.320	3.340	21,323	-0.02(-0.59%)
Mar 07, 2011	3.310	3.440	3.310	3.360	38,881	-0.05(-1.47%)
Mar 04, 2011	3.440	3.440	3.260	3.410	52,678	+0.09(+2.71%)
Mar 03, 2011	3.330	3.400	3.300	3.320	30,174	+0.03(+0.91%)
Mar 02, 2011	3.320	3.360	3.270	3.290	24,612	-0.00(-0.00%)
Mar 01, 2011	3.400	3.438	3.290	3.290	38,363	-0.11(-3.23%)
Feb 28, 2011	3.440	3.530	3.371	3.400	65,551	+0.12(+3.66%)
Feb 25, 2011	3.190	3.300	3.190	3.280	37,200	+0.08(+2.50%)
Feb 24, 2011	3.150	3.200	3.120	3.200	44,238	+0.06(+1.91%)
Feb 23, 2011	3.160	3.170	3.120	3.140	56,484	-0.03(-0.95%)
Feb 22, 2011	3.270	3.280	3.165	3.170	47,418	-0.11(-3.35%)
Feb 18, 2011	3.300	3.320	3.260	3.280	28,683	-0.03(-0.91%)
Feb 17, 2011	3.330	3.340	3.290	3.310	17,954	-0.06(-1.78%)
Feb 16, 2011	3.400	3.400	3.351	3.370	35,834	+0.04(+1.20%)
Feb 15, 2011	3.340	3.360	3.260	3.330	40,660	-0.03(-1.02%)
Feb 14, 2011	3.460	3.460	3.310	3.364	69,018	-0.09(-2.49%)
Feb 11, 2011	3.520	3.520	3.450	3.450	15,561	-0.05(-1.43%)
Feb 10, 2011	3.450	3.506	3.350	3.500	57,756	+0.02(+0.57%)
Feb 09, 2011	3.600	3.600	3.450	3.480	36,528	-0.11(-3.06%)
Feb 08, 2011	3.700	3.700	3.590	3.590	43,840	-0.06(-1.64%)
Feb 07, 2011	3.720	3.730	3.630	3.650	67,511	-0.01(-0.27%)
Feb 04, 2011	3.423	3.730	3.390	3.660	138,198	+0.23(+6.71%)
Feb 03, 2011	3.440	3.450	3.340	3.430	73,165	+0.00(+0.00%)
Feb 02, 2011	3.430	3.480	3.400	3.430	34,301	+0.01(+0.29%)
Feb 01, 2011	3.380	3.470	3.360	3.420	28,469	+0.06(+1.79%)
Jan 31, 2011	3.470	3.500	3.350	3.360	70,330	-0.12(-3.50%)
Jan 28, 2011	3.630	3.640	3.450	3.482	57,345	-0.12(-3.28%)
Jan 27, 2011	3.640	3.650	3.580	3.600	80,993	+0.04(+1.12%)
Jan 26, 2011	3.590	3.600	3.490	3.560	63,987	+0.06(+1.69%)
Jan 25, 2011	3.630	3.680	3.460	3.501	116,837	-0.13(-3.55%)
Jan 24, 2011	3.590	3.680	3.560	3.630	91,200	+0.08(+2.25%)
Jan 21, 2011	3.600	3.600	3.430	3.550	138,264	+0.02(+0.57%)
Jan 20, 2011	3.430	3.600	3.150	3.530	210,361	+0.13(+3.82%)
Jan 19, 2011	3.690	3.690	3.400	3.400	217,143	-0.04(-1.16%)
Jan 18, 2011	3.200	3.550	3.050	3.440	245,801	+0.25(+7.84%)
Jan 14, 2011	3.110	3.190	3.110	3.190	37,970	+0.09(+2.90%)
Jan 13, 2011	3.130	3.200	3.100	3.100	64,342	-0.02(-0.64%)
Jan 12, 2011	3.100	3.120	3.050	3.120	48,235	+0.02(+0.65%)
Jan 11, 2011	3.150	3.150	3.100	3.100	30,175	-0.04(-1.27%)
Jan 10, 2011	3.170	3.170	3.100	3.140	30,816	-0.02(-0.63%)
Jan 07, 2011	3.230	3.230	3.160	3.160	9,721	+0.00(+0.00%)
Jan 06, 2011	3.200	3.230	3.153	3.160	50,656	-0.02(-0.63%)
Jan 05, 2011	3.170	3.270	3.160	3.180	42,561	+0.00(+0.00%)
Jan 04, 2011	3.280	3.280	3.150	3.180	81,318	-0.07(-2.15%)
Jan 03, 2011	3.300	3.350	3.240	3.250	76,957	-0.04(-1.22%)
Dec 31, 2010	3.200	3.350	3.170	3.290	86,822	+0.12(+3.79%)
Dec 30, 2010	3.100	3.270	3.090	3.170	123,040	+0.08(+2.59%)
Dec 29, 2010	3.120	3.120	3.080	3.090	49,761	-0.04(-1.28%)
Dec 28, 2010	3.230	3.280	3.130	3.130	53,379	-0.08(-2.49%)
Dec 27, 2010	3.390	3.390	3.140	3.210	83,867	-0.16(-4.75%)
Dec 23, 2010	3.070	3.370	3.000	3.370	109,482	+0.29(+9.52%)
Dec 22, 2010	3.050	3.080	2.990	3.077	82,640	+0.02(+0.56%)
Dec 21, 2010	3.150	3.150	3.020	3.060	59,544	-0.06(-1.92%)
Dec 20, 2010	3.190	3.190	3.000	3.120	98,745	+0.07(+2.29%)
Dec 17, 2010	3.200	3.200	3.030	3.050	91,898	-0.15(-4.69%)
Dec 16, 2010	3.210	3.247	3.200	3.200	16,172	+0.00(+0.00%)
Dec 15, 2010	3.230	3.270	3.200	3.200	37,195	-0.02(-0.62%)
Dec 14, 2010	3.230	3.260	3.210	3.220	34,837	-0.01(-0.31%)
Dec 13, 2010	3.300	3.300	3.220	3.230	40,089	-0.08(-2.42%)
Dec 10, 2010	3.240	3.320	3.240	3.310	30,723	+0.10(+3.12%)
Dec 09, 2010	3.350	3.350	3.200	3.210	125,652	-0.14(-4.18%)
Dec 08, 2010	3.500	3.500	3.350	3.350	56,748	-0.06(-1.76%)
Dec 07, 2010	3.400	3.500	3.370	3.410	118,824	+0.05(+1.49%)
Dec 06, 2010	3.380	3.430	3.350	3.360	62,711	+0.01(+0.30%)
Dec 03, 2010	3.420	3.420	3.350	3.350	69,952	-0.06(-1.76%)
Dec 02, 2010	3.420	3.430	3.400	3.410	44,199	-0.01(-0.29%)
Dec 01, 2010	3.420	3.460	3.400	3.420	31,622	+0.03(+0.88%)
Nov 30, 2010	3.350	3.410	3.350	3.390	29,349	+0.03(+0.89%)
Nov 29, 2010	3.410	3.430	3.350	3.360	41,125	-0.08(-2.33%)
Nov 26, 2010	3.490	3.490	3.440	3.440	19,602	+0.00(+0.00%)
Nov 24, 2010	3.500	3.440	3.440	3.440	34,854	-0.06(-1.71%)
Nov 23, 2010	3.450	3.500	3.380	3.500	95,546	+0.05(+1.45%)
Nov 22, 2010	3.500	3.500	3.450	3.450	33,505	-0.05(-1.43%)
Nov 19, 2010	3.590	3.599	3.450	3.500	43,522	-0.09(-2.51%)
Nov 18, 2010	3.640	3.700	3.530	3.590	39,362	+0.06(+1.70%)
Nov 17, 2010	3.460	3.530	3.430	3.530	52,578	+0.10(+2.92%)
Nov 16, 2010	3.510	3.550	3.420	3.430	70,288	-0.15(-4.19%)
Nov 15, 2010	3.610	3.670	3.510	3.580	72,152	-0.03(-0.83%)
Nov 12, 2010	3.770	3.870	3.590	3.610	144,998	-0.16(-4.24%)
Nov 11, 2010	4.150	4.150	3.760	3.770	213,805	-0.61(-13.93%)
Nov 10, 2010	4.210	4.380	3.950	4.380	125,812	+0.18(+4.29%)
Nov 09, 2010	4.590	4.650	4.190	4.200	84,670	-0.30(-6.67%)
Nov 08, 2010	4.200	4.500	4.170	4.500	118,935	+0.31(+7.40%)
Nov 05, 2010	4.180	4.290	4.080	4.190	68,486	+0.11(+2.70%)
Nov 04, 2010	4.090	4.140	4.000	4.080	74,898	+0.03(+0.74%)
Nov 03, 2010	4.000	4.060	4.000	4.050	31,427	+0.04(+1.00%)
Nov 02, 2010	4.080	4.100	3.960	4.010	44,884	-0.04(-0.99%)
Nov 01, 2010	4.160	4.300	4.010	4.050	60,752	-0.11(-2.64%)
Oct 29, 2010	4.500	4.500	4.110	4.160	79,829	-0.28(-6.31%)
Oct 28, 2010	4.780	4.800	3.980	4.440	150,821	+0.47(+11.84%)
Oct 27, 2010	3.880	3.970	3.740	3.970	61,207	+0.12(+3.12%)
Oct 25, 2010	3.730	3.990	3.730	3.850	12,980	+0.15(+4.05%)
Oct 22, 2010	3.720	3.740	3.610	3.700	22,245	+0.03(+0.82%)

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.

Highpower Intl Inc (NQ: HPJ )

Historical Prices

Free News Feed