Huaneng Power International, Inc. (HUNGF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.6198

-0.0278

(-4.29%)

At close: 09:30AM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.6198	0.6198	0.6198	0.6198	0.6198	2,000
Apr 23, 2024	0.6476	0.6476	0.6476	0.6476	0.6476	-
Apr 22, 2024	0.6476	0.6476	0.6476	0.6476	0.6476	1,080
Apr 19, 2024	0.6408	0.6408	0.6408	0.6408	0.6408	-
Apr 18, 2024	0.6408	0.6408	0.6408	0.6408	0.6408	-
Apr 17, 2024	0.6408	0.6408	0.6408	0.6408	0.6408	500
Apr 16, 2024	0.6531	0.6531	0.6531	0.6531	0.6531	-
Apr 15, 2024	0.6531	0.6531	0.6531	0.6531	0.6531	-
Apr 12, 2024	0.6531	0.6531	0.6531	0.6531	0.6531	20,000
Apr 11, 2024	0.6672	0.6672	0.6485	0.6593	0.6593	262,500
Apr 10, 2024	0.5705	0.5705	0.5705	0.5705	0.5705	-
Apr 09, 2024	0.5705	0.5705	0.5705	0.5705	0.5705	-
Apr 08, 2024	0.5705	0.5705	0.5705	0.5705	0.5705	-
Apr 05, 2024	0.5705	0.5705	0.5705	0.5705	0.5705	-
Apr 04, 2024	0.5705	0.5705	0.5705	0.5705	0.5705	600
Apr 03, 2024	0.5879	0.5879	0.5879	0.5879	0.5879	4,000
Apr 02, 2024	0.5925	0.5925	0.5925	0.5925	0.5925	-
Apr 01, 2024	0.5925	0.5925	0.5925	0.5925	0.5925	500
Mar 28, 2024	0.5505	0.5505	0.5505	0.5505	0.5505	-
Mar 27, 2024	0.5505	0.5505	0.5505	0.5505	0.5505	-
Mar 26, 2024	0.5505	0.5505	0.5505	0.5505	0.5505	8,000
Mar 25, 2024	0.5601	0.5601	0.5500	0.5500	0.5500	15,600
Mar 22, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 21, 2024	0.5568	0.5800	0.5568	0.5800	0.5800	1,750
Mar 20, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	919,600
Mar 19, 2024	0.5942	0.5943	0.5942	0.5943	0.5943	22,000
Mar 18, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Mar 15, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	5,001
Mar 14, 2024	0.5950	0.6000	0.5950	0.5960	0.5960	25,200
Mar 13, 2024	0.5877	0.5877	0.5679	0.5801	0.5801	23,000
Mar 12, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Mar 11, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Mar 08, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	1,400
Mar 07, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 06, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	4,000
Mar 05, 2024	0.5673	0.5673	0.5673	0.5673	0.5673	750
Mar 04, 2024	0.5548	0.5548	0.5548	0.5548	0.5548	-
Mar 01, 2024	0.5548	0.5548	0.5548	0.5548	0.5548	360
Feb 29, 2024	0.5396	0.5500	0.5396	0.5500	0.5500	16,160
Feb 28, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 27, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 26, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 23, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 22, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	4,000
Feb 21, 2024	0.5193	0.5193	0.5193	0.5193	0.5193	-
Feb 20, 2024	0.5193	0.5193	0.5193	0.5193	0.5193	4,000
Feb 16, 2024	0.5119	0.5119	0.5119	0.5119	0.5119	-
Feb 15, 2024	0.4902	0.5119	0.4902	0.5119	0.5119	23,412
Feb 14, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 13, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 12, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 09, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 08, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 07, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Feb 06, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	40,000
Feb 05, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Feb 02, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Feb 01, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jan 31, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jan 30, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jan 29, 2024	0.5678	0.5800	0.5678	0.5800	0.5800	111,380
Jan 26, 2024	0.5900	0.5900	0.5688	0.5800	0.5800	25,120
Jan 25, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	73,200
Jan 24, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	6,000
Jan 23, 2024	0.5062	0.5062	0.5062	0.5062	0.5062	-
Jan 22, 2024	0.5100	0.5100	0.5062	0.5062	0.5062	1,160
Jan 19, 2024	0.5191	0.5191	0.5191	0.5191	0.5191	-
Jan 18, 2024	0.5191	0.5191	0.5191	0.5191	0.5191	59,757
Jan 17, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Jan 16, 2024	0.5675	0.5675	0.5450	0.5450	0.5450	3,000
Jan 12, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	20,000
Jan 11, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	10,400
Jan 10, 2024	0.5644	0.5644	0.5644	0.5644	0.5644	-
Jan 09, 2024	0.5644	0.5644	0.5644	0.5644	0.5644	-
Jan 08, 2024	0.5442	0.5644	0.5442	0.5644	0.5644	9,200
Jan 05, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	4,320
Jan 04, 2024	0.5522	0.5522	0.5522	0.5522	0.5522	-
Jan 03, 2024	0.5522	0.5522	0.5522	0.5522	0.5522	10,840
Jan 02, 2024	0.5157	0.5157	0.5157	0.5157	0.5157	-
Dec 29, 2023	0.5157	0.5157	0.5157	0.5157	0.5157	-
Dec 28, 2023	0.5157	0.5157	0.5157	0.5157	0.5157	-
Dec 27, 2023	0.5050	0.5157	0.5050	0.5157	0.5157	9,996
Dec 26, 2023	0.5180	0.5201	0.5126	0.5201	0.5201	24,459
Dec 22, 2023	0.5042	0.5042	0.5042	0.5042	0.5042	4,000
Dec 21, 2023	0.5100	0.5200	0.5100	0.5200	0.5200	80,501
Dec 20, 2023	0.5129	0.5129	0.5100	0.5100	0.5100	10,000
Dec 19, 2023	0.5300	0.5300	0.5300	0.5300	0.5300	-
Dec 18, 2023	0.5276	0.5300	0.5098	0.5300	0.5300	48,800
Dec 15, 2023	0.5167	0.5167	0.5157	0.5157	0.5157	32,000
Dec 14, 2023	0.5167	0.5290	0.5167	0.5290	0.5290	8,000
Dec 13, 2023	0.5007	0.5007	0.5007	0.5007	0.5007	4,000
Dec 12, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	6,000
Dec 11, 2023	0.5084	0.5084	0.5084	0.5084	0.5084	10,400
Dec 08, 2023	0.5157	0.5157	0.5157	0.5157	0.5157	-
Dec 07, 2023	0.5026	0.5157	0.5026	0.5157	0.5157	21,520
Dec 06, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	-
Dec 05, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	13,100
Dec 04, 2023	0.5171	0.5171	0.5148	0.5148	0.5148	6,500
Dec 01, 2023	0.4971	0.4971	0.4971	0.4971	0.4971	500
Nov 30, 2023	0.5154	0.5178	0.5000	0.5178	0.5178	22,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7310+0.0012(+0.17%)

CRUDE OIL82.96+0.15(+0.18%)

Bitcoin CAD87,907.19-3,388.23(-3.71%)

Huaneng Power International, Inc. (HUNGF)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7310
+0.0012(+0.17%)

CRUDE OIL
82.96
+0.15(+0.18%)

Bitcoin CAD
87,907.19
-3,388.23(-3.71%)