HNP - Huaneng Power International, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201922.6622.6622.5822.6122.613,495
Aug 20, 201922.5122.6622.5122.6322.6315,900
Aug 19, 201922.2022.3722.1922.2722.2712,400
Aug 16, 201922.0922.1921.9522.1622.169,300
Aug 15, 201922.1222.1621.9521.9921.9918,000
Aug 14, 201921.9321.9621.7121.7121.7118,000
Aug 13, 201921.9122.3921.9122.3922.3925,700
Aug 12, 201922.5522.5522.1222.2122.2125,400
Aug 09, 201922.8322.8322.5922.7822.7836,000
Aug 08, 201923.0423.1622.9523.1423.1414,000
Aug 07, 201922.8623.2022.8623.0823.0816,600
Aug 06, 201922.9923.0522.8422.9822.9819,200
Aug 05, 201923.4723.4722.7522.8722.8733,400
Aug 02, 201923.8324.0023.7824.0024.0026,100
Aug 01, 201923.8524.1523.5523.5523.5531,500
Jul 31, 201923.1023.3923.0323.3523.3522,200
Jul 30, 201922.9222.9222.6922.7722.7720,600
Jul 29, 201923.0823.0822.9022.9822.9820,000
Jul 26, 201922.8723.0022.8722.9022.9031,000
Jul 25, 201922.7522.7522.5822.7022.7017,400
Jul 24, 201922.9622.9622.8022.8222.8219,500
Jul 23, 201923.0723.2322.8723.2323.2342,300
Jul 22, 201923.0623.1422.9023.0123.0136,800
Jul 19, 201923.3623.4823.2323.2323.2323,900
Jul 18, 201923.2123.4223.0123.4223.4212,200
Jul 17, 201923.7323.7323.3223.3823.3820,000
Jul 16, 201924.0024.0023.8223.8423.8425,000
Jul 15, 201923.7223.9423.6723.7523.7525,500
Jul 12, 201923.8423.8923.7323.7723.778,500
Jul 11, 201924.1324.1323.9523.9523.9510,700
Jul 10, 201924.1924.1923.9623.9623.968,500
Jul 09, 201923.9024.1323.9024.1324.1316,800
Jul 08, 201924.2024.3324.1924.2524.2511,000
Jul 05, 201924.0324.3024.0324.2924.2928,000
Jul 03, 201923.5523.7123.4323.7023.7016,600
Jul 02, 201923.4423.4423.2723.3223.3221,400
Jul 01, 201923.8423.8423.5923.6523.6521,500
Jun 28, 201923.3223.4623.3223.3223.3218,500
Jun 27, 201923.3623.4623.3023.3223.328,400
Jun 26, 201923.3123.4423.1823.3423.3423,000
Jun 25, 201923.3823.4323.2823.2823.2812,000
Jun 24, 201923.5323.5723.4323.4323.4314,200
Jun 21, 201923.8223.8223.6423.7023.7032,500
Jun 20, 201923.9324.0223.8423.9523.9512,200
Jun 19, 201923.7523.7623.5123.5123.5123,900
Jun 18, 201924.0324.3823.9124.3824.3826,900
Jun 18, 20190.594 Dividend
Jun 17, 201924.5824.7824.4624.7524.1627,900
Jun 14, 201924.8525.1024.7725.1024.5024,000
Jun 13, 201924.5524.5524.3924.4123.8214,900
Jun 12, 201924.7924.8224.6624.6624.0716,700
Jun 11, 201924.5924.6524.4824.6524.0615,100
Jun 10, 201924.5824.7224.5024.5023.9131,800
Jun 07, 201925.0025.1824.9724.9724.3727,500
Jun 06, 201924.9625.0724.9125.0024.4019,100
Jun 05, 201925.0025.0924.7924.8524.2522,000
Jun 04, 201925.4725.4725.2525.3524.7433,400
Jun 03, 201925.6525.8425.6525.7525.1353,700
May 31, 201924.9625.1424.9525.0824.4847,000
May 30, 201924.3224.5024.3224.4123.8211,100
May 29, 201923.9824.1823.9824.1823.6016,600
May 28, 201924.3324.4124.1924.1923.6126,600
May 24, 201923.2323.4023.2323.3022.7417,400
May 23, 201922.7422.8722.6622.6622.1213,200
May 22, 201922.8722.9622.8222.8722.3217,400
May 21, 201922.9623.2422.9623.0722.5220,500
May 20, 201923.1023.1822.8122.8122.2621,100
May 17, 201923.4223.4823.1923.1922.6317,500
May 16, 201923.7323.8223.6223.6223.0515,500
May 15, 201924.1524.2224.0224.1623.5827,200
May 14, 201923.9424.1823.9424.1723.5923,800
May 13, 201923.6223.7723.6223.6323.0639,900
May 10, 201923.7724.1623.7724.1223.5426,400
May 09, 201924.0324.0623.8223.8823.3117,600
May 08, 201924.4024.4224.1524.1523.5723,600
May 07, 201924.7424.7524.5024.5323.9422,800
May 06, 201924.9625.0724.9024.9724.3713,800
May 03, 201925.5325.7225.5325.6625.048,600
May 02, 201925.3825.4925.3625.3724.7621,800
May 01, 201925.4025.6125.3625.3824.7717,500
Apr 30, 201925.4925.5525.3825.4324.8232,700
Apr 29, 201925.5925.7625.5925.7025.0833,900
Apr 26, 201925.5125.8425.5125.7625.1427,800
Apr 25, 201925.0425.6024.9025.3024.6960,800
Apr 24, 201924.3624.5924.3624.4223.8311,900
Apr 23, 201924.4024.5524.3824.4723.8829,600
Apr 22, 201924.0024.2623.8123.8123.2441,800
Apr 18, 201924.1524.3024.1524.2723.6911,700
Apr 17, 201924.1024.2124.1024.1223.5412,500
Apr 16, 201924.1224.1824.0024.0023.4215,900
Apr 15, 201924.6324.6324.2824.3523.7718,900
Apr 12, 201924.8525.0724.8524.9624.3646,300
Apr 11, 201923.9224.0523.8923.9523.3826,300
Apr 10, 201923.8823.9923.8423.8723.3020,300
Apr 09, 201924.1424.2424.0424.0423.4646,100
Apr 08, 201923.7323.9523.7323.9123.3456,000
Apr 05, 201923.6123.9023.6123.6423.0766,800
Apr 04, 201923.7423.7623.6523.6623.0944,300
Apr 03, 201923.6524.4723.6523.9223.3569,200
Apr 02, 201923.3823.7423.3823.6523.0849,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...