Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
American Premium Water Corp
(OP:
HIPH
)
0.0001
UNCHANGED
Streaming Delayed Price
Updated: 10:58 AM EDT, May 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
0.0221
0.0228
0.0201
0.0228
128,514
+0.00(+4.11%)
Apr 27, 2018
0.0210
0.0228
0.0200
0.0219
535,200
+0.00(+4.29%)
Apr 26, 2018
0.0225
0.0225
0.0205
0.0210
412,677
+0.00(+2.44%)
Apr 25, 2018
0.0206
0.0239
0.0205
0.0205
796,476
-0.00(-0.97%)
Apr 24, 2018
0.0201
0.0234
0.0200
0.0207
1,175,096
+0.00(+2.99%)
Apr 23, 2018
0.0240
0.0240
0.0201
0.0201
2,442,869
-0.00(-15.79%)
Apr 20, 2018
0.0228
0.0240
0.0204
0.0239
1,046,504
+0.00(+4.69%)
Apr 19, 2018
0.0265
0.0265
0.0228
0.0228
2,237,462
-0.00(-13.96%)
Apr 18, 2018
0.0230
0.0265
0.0220
0.0265
3,950,125
+0.00(+10.42%)
Apr 17, 2018
0.0246
0.0246
0.0230
0.0240
1,577,355
+0.00(+0.00%)
Apr 16, 2018
0.0250
0.0265
0.0239
0.0240
1,853,928
-0.00(-4.00%)
Apr 13, 2018
0.0259
0.0264
0.0250
0.0250
1,653,812
-0.00(-1.96%)
Apr 12, 2018
0.0250
0.0270
0.0230
0.0255
3,282,968
+0.00(+2.41%)
Apr 11, 2018
0.0240
0.0270
0.0239
0.0249
569,511
+0.00(+1.63%)
Apr 10, 2018
0.0267
0.0280
0.0235
0.0245
1,254,653
+0.00(+6.06%)
Apr 09, 2018
0.0227
0.0290
0.0221
0.0231
1,939,516
+0.00(+5.00%)
Apr 06, 2018
0.0227
0.0227
0.0219
0.0220
802,665
-0.00(-3.08%)
Apr 05, 2018
0.0227
0.0227
0.0210
0.0227
580,278
+0.00(+8.10%)
Apr 04, 2018
0.0220
0.0230
0.0207
0.0210
960,599
-0.00(-8.70%)
Apr 03, 2018
0.0240
0.0240
0.0204
0.0230
998,727
+0.00(+4.55%)
Apr 02, 2018
0.0200
0.0237
0.0198
0.0220
348,512
+0.00(+12.24%)
Mar 29, 2018
0.0196
0.0196
0.0196
0
-0.00(-12.69%)
Mar 28, 2018
0.0200
0.0245
0.0200
0.0225
829,833
+0.00(+6.90%)
Mar 27, 2018
0.0255
0.0255
0.0208
0.0210
1,227,138
-0.00(-12.13%)
Mar 26, 2018
0.0255
0.0255
0.0201
0.0239
612,979
-0.00(-4.40%)
Mar 23, 2018
0.0228
0.0270
0.0224
0.0250
2,753,125
+0.00(+19.62%)
Mar 22, 2018
0.0220
0.0260
0.0202
0.0209
3,901,109
-0.00(-0.48%)
Mar 21, 2018
0.0220
0.0220
0.0195
0.0210
721,405
+0.00(+5.00%)
Mar 20, 2018
0.0240
0.0240
0.0190
0.0200
632,080
-0.00(-9.09%)
Mar 19, 2018
0.0230
0.0259
0.0200
0.0220
1,080,736
-0.00(-3.93%)
Mar 16, 2018
0.0260
0.0260
0.0210
0.0229
640,901
-0.00(-8.40%)
Mar 15, 2018
0.0229
0.0318
0.0229
0.0250
2,138,972
+0.00(+8.70%)
Mar 14, 2018
0.0230
0.0230
0.0210
0.0230
583,149
-0.00(-2.13%)
Mar 13, 2018
0.0235
0.0235
0.0226
0.0235
131,000
+0.00(+0.00%)
Mar 12, 2018
0.0217
0.0237
0.0217
0.0235
686,742
-0.00(-0.42%)
Mar 09, 2018
0.0247
0.0247
0.0210
0.0236
986,780
+0.00(+2.61%)
Mar 08, 2018
0.0249
0.0249
0.0226
0.0230
882,270
-0.00(-7.63%)
Mar 07, 2018
0.0250
0.0269
0.0227
0.0249
1,273,973
-0.00(-3.86%)
Mar 06, 2018
0.0300
0.0309
0.0228
0.0259
941,474
-0.00(-13.67%)
Mar 05, 2018
0.0284
0.0360
0.0277
0.0300
1,572,275
+0.00(+11.11%)
Mar 02, 2018
0.0225
0.0270
0.0225
0.0270
1,106,306
+0.00(+17.39%)
Mar 01, 2018
0.0234
0.0273
0.0214
0.0230
495,934
-0.00(-8.00%)
Feb 28, 2018
0.0300
0.0300
0.0230
0.0250
1,481,524
-0.00(-13.19%)
Feb 27, 2018
0.0381
0.0400
0.0281
0.0288
1,592,629
-0.01(-30.27%)
Feb 26, 2018
0.0275
0.0425
0.0270
0.0413
4,672,633
+0.01(+50.18%)
Feb 23, 2018
0.0275
0.0280
0.0232
0.0275
2,533,003
+0.00(+0.00%)
Feb 22, 2018
0.0204
0.0289
0.0180
0.0275
2,938,474
+0.01(+37.50%)
Feb 21, 2018
0.0250
0.0250
0.0185
0.0200
1,805,390
-0.00(-16.67%)
Feb 20, 2018
0.0288
0.0300
0.0200
0.0240
1,314,243
-0.01(-20.00%)
Feb 16, 2018
0.0300
0.0300
0.0300
0
-0.00(-6.25%)
Feb 15, 2018
0.0323
0.0349
0.0270
0.0320
1,012,190
-0.00(-6.43%)
Feb 14, 2018
0.0400
0.0400
0.0279
0.0342
1,360,491
+0.00(+14.38%)
Feb 13, 2018
0.0395
0.0395
0.0250
0.0299
1,442,120
-0.01(-16.94%)
Feb 12, 2018
0.0377
0.0400
0.0320
0.0360
1,128,741
-0.00(-4.76%)
Feb 09, 2018
0.0320
0.0400
0.0320
0.0378
2,177,926
-0.00(-5.50%)
Feb 08, 2018
0.0449
0.0455
0.0360
0.0400
2,066,134
-0.00(-9.09%)
Feb 07, 2018
0.0260
0.0461
0.0200
0.0440
4,559,655
+0.02(+64.24%)
Feb 06, 2018
0.0330
0.0340
0.0232
0.0268
3,359,941
-0.00(-10.70%)
Feb 05, 2018
0.0410
0.0545
0.0400
0.0300
3,480,990
-0.01(-31.35%)
Feb 02, 2018
0.0535
0.0540
0.0351
0.0437
5,826,738
-0.01(-19.07%)
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
.