U.S. Markets open in 9 hrs 2 mins

Huaneng Power International, Inc. (HNP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.86-0.31 (-1.92%)
At close: 3:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 2020------
Sep 22, 202016.0916.0915.8015.8615.866,200
Sep 21, 202016.0116.1915.9616.1716.1714,600
Sep 18, 202015.8815.9415.8515.8615.867,400
Sep 17, 202015.5415.8915.5415.8815.884,700
Sep 16, 202015.5815.5915.3815.3815.3815,100
Sep 15, 202015.8915.8915.7315.7315.7311,400
Sep 14, 202015.7815.8415.7215.8415.845,600
Sep 11, 202015.9215.9215.5515.6415.6420,900
Sep 10, 202016.2116.2416.0416.1016.1012,300
Sep 09, 202015.8215.8915.7715.8715.878,300
Sep 08, 202016.1116.1115.2415.8815.8815,100
Sep 04, 202016.2516.2916.0716.2916.298,900
Sep 03, 202016.1916.2015.9116.0116.0118,200
Sep 02, 202016.5316.5316.3616.4716.479,200
Sep 01, 202016.7216.7316.5116.6016.6012,400
Aug 31, 202016.6316.6916.5616.6516.6517,500
Aug 28, 202016.8017.0216.7116.9116.9120,900
Aug 27, 202017.4217.4417.1617.2417.2412,900
Aug 26, 202017.9918.1417.8717.8917.8912,400
Aug 25, 202018.3118.4218.2518.3318.335,700
Aug 24, 202018.8018.9318.7818.8318.8311,500
Aug 21, 202019.3319.3318.9118.9618.9624,100
Aug 20, 202019.3819.6119.3819.6019.6030,800
Aug 19, 202019.3019.6419.2819.4319.4352,500
Aug 18, 202017.3118.7717.3118.3018.30117,000
Aug 17, 202017.3817.5017.2617.4017.4011,100
Aug 14, 202016.8016.8316.7616.7616.764,900
Aug 13, 202016.6816.7516.6516.6816.682,800
Aug 12, 202016.3816.6516.3816.5116.513,600
Aug 11, 202016.4916.5316.4116.4616.468,900
Aug 10, 202016.4716.5616.4616.5616.567,700
Aug 07, 202016.5016.5016.4016.5016.508,300
Aug 06, 202016.7516.7816.6816.7616.767,000
Aug 05, 202016.9816.9816.8316.8516.8520,400
Aug 04, 202016.9916.9916.8416.9616.9611,400
Aug 03, 202016.9917.0816.8517.0017.007,900
Jul 31, 202016.9816.9816.8516.9416.9411,300
Jul 30, 202016.9816.9816.7916.9116.9112,300
Jul 29, 202016.9316.9916.8316.9416.949,300
Jul 28, 202017.0517.0617.0017.0117.015,900
Jul 27, 202017.0617.2317.0617.1417.1419,700
Jul 24, 202016.9017.2316.9017.2317.2316,300
Jul 23, 202016.8617.0116.8116.8116.8129,300
Jul 22, 202017.1017.2717.1017.1817.187,000
Jul 21, 202017.5017.5716.5516.5516.5527,600
Jul 20, 202017.2817.5017.2717.4517.4533,400
Jul 17, 202016.3116.4516.2016.2016.207,700
Jul 16, 202016.1716.4516.1716.3516.3514,400
Jul 15, 202016.4216.4216.2516.3016.3012,600
Jul 14, 202016.5416.6816.5216.6716.679,300
Jul 13, 202016.5016.6416.4516.4716.4716,700
Jul 10, 202016.5016.5016.2416.3316.3315,000
Jul 09, 202016.7416.7816.5616.5816.589,600
Jul 08, 202016.4516.7916.4516.7016.7023,000
Jul 07, 202016.4516.4515.6915.6915.6917,000
Jul 06, 202016.3816.9916.3616.9916.9992,700
Jul 02, 202014.6514.9514.6114.9414.9455,700
Jul 01, 202014.0314.2814.0314.2214.2218,300
Jul 01, 20200.775157 Dividend
Jun 30, 202014.9715.1014.8415.1014.3243,500
Jun 29, 202014.8115.0414.8115.0414.2712,200
Jun 26, 202014.8214.8214.4914.6813.9322,600
Jun 25, 202014.8115.0214.7615.0214.2533,800
Jun 24, 202015.0415.1414.8214.8814.1216,900
Jun 23, 202015.4815.4815.1515.1714.3936,700
Jun 22, 202015.5415.6315.3615.6314.8314,600
Jun 19, 202015.5515.5515.3715.4114.6217,800
Jun 18, 202015.1815.2515.1515.2214.4425,600
Jun 17, 202014.9114.9414.8514.9214.157,800
Jun 16, 202015.1815.1814.8414.9114.1410,300
Jun 15, 202014.5514.7114.4214.4513.7124,700
Jun 12, 202014.9314.9314.5314.8414.0817,400
Jun 11, 202015.2115.2114.8514.9314.1655,400
Jun 10, 202015.6815.6915.5315.5614.7617,000
Jun 09, 202015.6315.7715.5815.6814.8816,000
Jun 08, 202015.6015.7015.4415.6214.8224,600
Jun 05, 202015.6315.7915.6215.7414.9343,000
Jun 04, 202015.4915.5715.4215.5214.7249,700
Jun 03, 202015.3615.5415.3115.3314.5441,800
Jun 02, 202015.3315.6715.3315.4714.6828,500
Jun 01, 202015.0315.3015.0315.2714.4924,000
May 29, 202014.9315.0614.7214.8914.1351,800
May 28, 202014.9415.1414.9214.9314.1622,900
May 27, 202015.0715.1314.8715.0214.2520,600
May 26, 202015.1715.3115.1515.2714.4924,700
May 22, 202014.7314.7314.3914.4013.6651,300
May 21, 202014.9915.1514.8614.9714.2035,000
May 20, 202015.1615.3515.1615.2514.4726,000
May 19, 202014.7914.9614.7914.8914.1315,200
May 18, 202014.6415.0414.4914.8814.1247,600
May 15, 202014.7214.8114.6914.7614.0010,300
May 14, 202014.8114.9914.7714.9414.1718,100
May 13, 202014.8014.9914.4714.9814.2135,600
May 12, 202014.3514.5214.3114.4113.6742,600
May 11, 202014.1114.1814.0614.0913.3722,900
May 08, 202014.0914.1514.0214.0313.3121,500
May 07, 202014.0914.1414.0514.1413.4113,300
May 06, 202014.1114.1514.0114.0613.3439,500
May 05, 202014.1114.2814.0214.0213.3029,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...