Dark

HNP
Huaneng Power Intl, Inc.
stock NYSE

Inactive

Jul 7, 2022

21.51USD+1.943%(+0.41)97,534

Pre-market

0.00USD-100.000%(-21.10)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-07-07	21.4300	21.8500	21.0300	21.5100	+1.943%	97,534	0.000%
2022-07-06	21.0200	21.3500	20.8000	21.1000	+4.559%	97,639	+1.943%
2022-07-05	20.0700	20.2800	19.7300	20.1800	+3.487%	71,832	+6.591%
2022-07-01	19.0400	19.5000	19.0400	19.5000	+1.563%	78,862	+10.308%
2022-06-30	19.5800	19.6400	18.7500	19.2000	+0.418%	60,452	+12.031%
2022-06-29	19.2100	19.2500	18.9600	19.1200	-2.697%	38,531	+12.500%
2022-06-28	19.8000	19.8050	19.3300	19.6500	+3.421%	86,427	+9.466%
2022-06-27	19.0000	19.4400	18.9600	19.0000	-0.731%	23,447	+13.211%
2022-06-24	19.6000	19.8700	19.1400	19.1400	+0.737%	50,928	+12.382%
2022-06-23	18.4000	19.3800	18.4000	19.0000	+0.105%	51,970	+13.211%
2022-06-22	18.7000	19.0800	18.4700	18.9800	-0.888%	29,079	+13.330%
2022-06-21	18.8000	19.1500	18.8000	19.1500	+10.566%	53,965	+12.324%
2022-06-17	17.5100	17.5100	16.8400	17.3200	-0.688%	29,764	+24.192%
2022-06-16	17.4300	17.8700	17.4300	17.4400	-2.570%	4,200	+23.337%
2022-06-15	17.7700	17.9000	17.4400	17.9000	-0.334%	5,595	+20.168%
2022-06-14	17.6000	18.1000	17.6000	17.9600	+6.778%	16,618	+19.766%
2022-06-13	17.6000	17.6000	16.8200	16.8200	-7.582%	9,325	+27.883%
2022-06-10	18.2500	18.3750	18.0850	18.2000	+0.775%	4,284	+18.187%
2022-06-09	19.0100	19.0100	18.0600	18.0600	-8.557%	12,519	+19.103%
2022-06-08	20.4300	20.4300	19.6800	19.7500	-7.015%	13,079	+8.911%
2022-06-07	20.4100	21.2400	19.9901	21.2400	+2.165%	6,627	+1.271%
2022-06-06	20.5700	20.7900	20.0600	20.7900	+1.663%	5,949	+3.463%
2022-06-03	21.1700	21.1700	19.9439	20.4500	0.000%	27,234	+5.183%
2022-06-02	20.2700	20.4500	20.2200	20.4500	+0.541%	5,494	+5.183%
2022-06-01	19.9300	20.9900	19.9300	20.3400	+1.751%	32,206	+5.752%
2022-05-31	19.8000	20.2000	19.7600	19.9900	+8.582%	13,739	+7.604%
2022-05-27	18.7400	19.1500	18.4100	18.4100	-5.493%	11,802	+16.839%
2022-05-26	18.9900	19.6300	18.9900	19.4800	-0.051%	6,964	+10.421%
2022-05-25	18.9200	19.6089	18.9200	19.4900	+4.954%	10,800	+10.364%
2022-05-24	18.8700	19.0600	18.5700	18.5700	-3.683%	5,042	+15.832%
2022-05-23	19.6400	19.8000	19.2700	19.2800	-0.052%	11,730	+11.566%
2022-05-20	19.6000	19.6000	19.0300	19.2900	0.000%	10,087	+11.509%
2022-05-19	18.7800	19.2900	18.7800	19.2900	+3.765%	4,918	+11.509%
2022-05-18	18.5000	18.9300	18.5000	18.5900	+4.732%	9,339	+15.707%
2022-05-17	17.6500	17.9800	17.6500	17.7500	-2.150%	15,301	+21.183%
2022-05-16	18.3300	18.4000	18.0850	18.1400	-2.578%	8,576	+18.578%
2022-05-13	16.9600	18.6400	16.9600	18.6200	-0.161%	11,732	+15.521%
2022-05-12	18.2500	18.7500	18.2000	18.6500	-1.427%	8,223	+15.335%
2022-05-11	19.0300	19.1800	18.9100	18.9200	-1.407%	7,634	+13.689%
2022-05-10	19.1800	19.3300	18.8700	19.1900	+5.498%	14,033	+12.090%
2022-05-09	18.2900	18.5500	18.1900	18.1900	-2.779%	8,928	+18.252%
2022-05-06	18.9000	19.0500	18.6471	18.7100	-3.157%	15,826	+14.965%
2022-05-05	20.1000	20.1000	19.3200	19.3200	-8.782%	21,301	+11.335%
2022-05-04	21.1800	21.1800	20.6401	21.1800	+0.379%	19,728	+1.558%
2022-05-03	21.3700	21.3700	20.7500	21.1000	+5.924%	24,049	+1.943%
2022-05-02	20.1500	20.1500	19.7500	19.9200	+0.302%	14,245	+7.982%
2022-04-29	20.3000	20.3000	19.8400	19.8600	-3.499%	8,544	+8.308%
2022-04-28	20.5500	20.5846	20.3300	20.5800	+5.430%	26,269	+4.519%
2022-04-27	19.5000	19.7950	19.1587	19.5200	+8.444%	28,966	+10.195%
2022-04-26	18.2500	18.4300	18.0000	18.0000	-6.005%	17,900	+19.500%
2022-04-25	18.6500	19.1500	18.2600	19.1500	+2.461%	24,304	+12.324%
2022-04-22	18.5000	18.7500	18.4000	18.6900	+8.537%	17,119	+15.088%
2022-04-21	17.7000	17.7000	17.1400	17.2200	-5.072%	12,795	+24.913%
2022-04-20	18.5000	18.5100	18.1400	18.1400	-1.787%	13,933	+18.578%
2022-04-19	18.6300	18.6300	18.1400	18.4700	+1.707%	31,859	+16.459%
2022-04-18	17.6900	18.3400	17.6900	18.1600	+3.712%	25,394	+18.447%
2022-04-14	17.7300	17.9900	17.5000	17.5100	-1.241%	9,060	+22.844%
2022-04-13	17.5000	17.8000	17.5000	17.7300	+3.081%	11,258	+21.320%
2022-04-12	17.4400	17.5600	17.2000	17.2000	-0.922%	9,160	+25.058%
2022-04-11	17.3200	17.5500	17.2000	17.3600	-1.643%	6,422	+23.906%
2022-04-08	17.6500	17.6500	17.3600	17.6500	+5.060%	16,320	+21.870%
2022-04-07	17.3000	17.3300	16.6996	16.8000	-3.725%	14,592	+28.036%
2022-04-06	17.4800	17.7000	17.3000	17.4500	-0.114%	10,866	+23.266%
2022-04-05	17.8203	17.8203	17.4416	17.4700	-2.129%	9,729	+23.125%
2022-04-04	17.9900	17.9900	17.5800	17.8500	+2.117%	27,552	+20.504%
2022-04-01	17.2100	17.4800	16.9100	17.4800	+3.555%	10,624	+23.055%
2022-03-31	17.3000	17.3000	16.8400	16.8800	-4.363%	21,939	+27.429%
2022-03-30	17.9500	17.9500	17.6100	17.6500	+2.975%	33,772	+21.870%
2022-03-29	17.1700	17.2400	17.0096	17.1400	-1.153%	22,570	+25.496%
2022-03-28	17.1900	17.3700	17.1900	17.3400	+0.755%	10,026	+24.048%
2022-03-25	17.0900	17.2800	16.6098	17.2100	-2.988%	56,649	+24.985%
2022-03-24	18.1500	18.1500	17.5700	17.7400	-4.315%	82,924	+21.251%
2022-03-23	18.1600	18.7200	18.1600	18.5400	-3.337%	19,972	+16.019%
2022-03-22	19.5100	19.5100	18.9300	19.1800	+1.160%	21,565	+12.148%
2022-03-21	19.0800	19.1163	18.5551	18.9600	-1.711%	18,412	+13.449%
2022-03-18	18.8390	19.5833	18.8390	19.2900	+2.334%	10,283	+11.509%
2022-03-17	19.5500	19.7000	18.7600	18.8500	-10.238%	22,383	+14.111%
2022-03-16	19.0300	21.0000	19.0300	21.0000	+16.861%	62,624	+2.429%
2022-03-15	17.9600	18.1400	17.5900	17.9700	-4.211%	63,168	+19.699%
2022-03-14	19.9000	19.9000	18.2400	18.7600	-12.459%	76,384	+14.659%
2022-03-11	22.5100	22.5100	21.4300	21.4300	-8.223%	31,789	+0.373%
2022-03-10	23.8000	24.1158	23.3500	23.3500	-0.214%	37,799	-7.880%
2022-03-09	23.0200	23.4900	23.0200	23.4000	+4.325%	24,347	-8.077%
2022-03-08	22.2000	22.8400	22.1700	22.4300	+1.862%	8,678	-4.102%
2022-03-07	21.9500	22.5000	21.9500	22.0200	-1.167%	15,282	-2.316%
2022-03-04	22.0000	22.5400	22.0000	22.2800	+0.632%	7,428	-3.456%
2022-03-03	22.5600	22.5600	22.1400	22.1400	-2.295%	10,314	-2.846%
2022-03-02	22.7900	22.8900	22.5523	22.6600	-0.962%	11,759	-5.075%
2022-03-01	23.3200	23.3200	22.8800	22.8800	-1.422%	11,260	-5.988%
2022-02-28	23.0000	23.2799	22.6690	23.2100	+0.957%	28,556	-7.324%
2022-02-25	22.4700	23.1500	22.4700	22.9900	+12.751%	90,904	-6.438%
2022-02-24	20.3800	20.4000	19.9200	20.3900	+1.544%	31,641	+5.493%
2022-02-23	20.2200	20.4500	20.0800	20.0800	+0.350%	6,377	+7.122%
2022-02-22	20.4300	20.4300	20.0000	20.0100	-4.487%	17,600	+7.496%
2022-02-18	20.9800	21.1200	20.6801	20.9500	-1.735%	10,576	+2.673%
2022-02-17	21.3100	21.5828	21.1500	21.3200	+0.756%	8,519	+0.891%
2022-02-16	20.6700	21.2100	20.6700	21.1600	+0.523%	8,231	+1.654%
2022-02-15	20.6800	21.1200	20.6800	21.0500	+4.518%	12,421	+2.185%
2022-02-14	21.0000	21.0000	20.1400	20.1400	-9.197%	28,578	+6.802%
2022-02-11	22.3600	22.4700	22.0958	22.1800	-1.422%	7,564	-3.021%
2022-02-10	22.5400	22.7300	22.5000	22.5000	-0.531%	8,310	-4.400%
2022-02-09	22.5500	22.8571	22.5500	22.6200	+4.192%	13,059	-4.907%
2022-02-08	21.3000	21.7315	21.3000	21.7100	+4.627%	11,575	-0.921%
2022-02-07	21.3900	21.3900	20.7500	20.7500	-3.128%	7,909	+3.663%
2022-02-04	21.3000	21.4200	21.1600	21.4200	+1.038%	5,582	+0.420%
2022-02-03	20.8300	21.3100	20.8300	21.2000	+0.142%	4,967	+1.462%
2022-02-02	21.4300	21.4460	21.1700	21.1700	-0.283%	7,735	+1.606%
2022-02-01	21.4900	21.4900	21.0900	21.2300	-1.164%	12,786	+1.319%
2022-01-31	20.5200	21.5000	20.5200	21.4800	+8.485%	23,795	+0.140%
2022-01-28	20.7200	20.7200	19.8000	19.8000	-5.894%	25,290	+8.636%
2022-01-27	20.8500	21.1510	20.8500	21.0400	+0.190%	6,655	+2.234%
2022-01-26	21.1800	21.5600	21.0000	21.0000	-1.269%	9,620	+2.429%
2022-01-25	21.2200	21.3900	21.1100	21.2700	-1.162%	17,371	+1.128%
2022-01-24	22.0200	22.0200	21.2300	21.5200	-5.944%	30,841	-0.046%
2022-01-21	22.7000	23.1400	22.7000	22.8800	+3.342%	36,580	-5.988%
2022-01-20	22.4200	22.7700	22.1200	22.1400	-1.469%	37,477	-2.846%
2022-01-19	22.6400	22.9000	22.4700	22.4700	-0.751%	20,798	-4.272%
2022-01-18	22.3700	23.0545	22.3700	22.6400	+3.710%	25,355	-4.991%
2022-01-14	21.4500	21.8800	21.4500	21.8300	+2.200%	17,048	-1.466%
2022-01-13	21.7100	21.7400	21.3600	21.3600	-2.555%	10,311	+0.702%
2022-01-12	21.7700	22.2100	21.7700	21.9200	+0.091%	26,983	-1.870%
2022-01-11	21.9410	22.2000	21.7600	21.9000	+0.551%	38,760	-1.781%
2022-01-10	22.0000	22.0000	21.6300	21.7800	-2.984%	28,817	-1.240%
2022-01-07	22.6500	22.7800	22.2792	22.4500	-6.458%	36,751	-4.187%
2022-01-06	24.4500	24.4500	23.7735	24.0000	-2.479%	57,788	-10.375%
2022-01-05	25.1800	25.2450	24.6100	24.6100	-5.528%	31,354	-12.597%
2022-01-04	26.3900	26.3900	26.0000	26.0500	-8.307%	25,927	-17.428%
2022-01-03	28.0000	28.4100	27.9000	28.4100	+7.573%	34,756	-24.287%
2021-12-31	26.1900	26.5000	26.1900	26.4100	+1.812%	14,375	-18.554%
2021-12-30	25.7400	25.9400	25.7000	25.9400	+0.193%	20,037	-17.078%
2021-12-29	25.8700	26.0100	25.4900	25.8900	-1.447%	25,399	-16.918%
2021-12-28	26.3600	26.5000	25.8100	26.2700	-5.943%	54,007	-18.120%
2021-12-27	28.4300	28.7200	27.4100	27.9300	-0.922%	59,959	-22.986%
2021-12-23	28.0000	28.7700	27.9400	28.1900	+8.758%	68,842	-23.696%
2021-12-22	25.8300	26.1050	25.6100	25.9200	-0.575%	42,176	-17.014%
2021-12-21	25.4500	26.0700	25.4500	26.0700	+7.772%	90,998	-17.491%
2021-12-20	24.1500	24.2700	23.5500	24.1900	+0.166%	72,678	-11.079%
2021-12-17	24.6600	24.8800	24.0600	24.1500	-2.345%	38,793	-10.932%
2021-12-16	24.7000	25.1400	24.5000	24.7300	+1.228%	108,794	-13.021%
2021-12-15	24.2500	24.4900	24.0401	24.4300	+5.256%	64,496	-11.953%
2021-12-14	23.1000	23.3000	23.0000	23.2100	+3.156%	45,650	-7.324%
2021-12-13	22.6800	22.7600	22.5000	22.5000	+0.942%	24,365	-4.400%
2021-12-10	22.1200	22.3000	21.9800	22.2900	+0.814%	28,310	-3.499%
2021-12-09	22.2200	22.6700	22.0100	22.1100	+6.043%	81,832	-2.714%
2021-12-08	20.5000	20.9600	20.5000	20.8500	+7.808%	43,519	+3.165%
2021-12-07	19.5600	19.6200	19.2100	19.3400	-1.427%	32,009	+11.220%
2021-12-06	18.9000	19.6200	18.8000	19.6200	+4.362%	75,849	+9.633%
2021-12-03	19.0000	19.2500	18.7800	18.8000	+5.204%	72,868	+14.415%
2021-12-02	18.2300	18.2300	17.6700	17.8700	-1.052%	34,393	+20.369%
2021-12-01	18.2000	18.5300	18.0600	18.0600	+1.632%	15,280	+19.103%
2021-11-30	17.7300	17.9333	17.7075	17.7700	+1.138%	22,938	+21.047%
2021-11-29	17.7500	17.7500	17.2000	17.5700	+7.791%	22,695	+22.425%
2021-11-26	16.6500	16.9650	16.3000	16.3000	-4.623%	11,669	+31.963%
2021-11-24	16.7000	17.0900	16.7000	17.0900	+5.755%	22,547	+25.863%
2021-11-23	16.3000	16.3000	16.0100	16.1600	-1.463%	15,711	+33.106%
2021-11-22	16.8000	16.8000	16.4000	16.4000	-2.901%	15,946	+31.159%
2021-11-19	16.8700	17.0000	16.8000	16.8900	-0.938%	10,303	+27.353%
2021-11-18	17.0700	17.1700	16.9900	17.0500	+0.117%	14,226	+26.158%
2021-11-17	17.0300	17.0900	16.9415	17.0300	-0.642%	12,134	+26.307%
2021-11-16	17.4500	17.4500	16.9890	17.1400	-2.169%	24,677	+25.496%
2021-11-15	17.7300	17.7300	17.5000	17.5200	-1.628%	8,941	+22.774%
2021-11-12	17.9800	17.9800	17.7300	17.8100	-1.765%	24,691	+20.775%
2021-11-11	17.8100	18.2200	17.8100	18.1300	-1.253%	22,405	+18.643%
2021-11-10	18.5900	18.5900	18.3000	18.3600	-3.113%	22,072	+17.157%
2021-11-09	18.9800	19.0900	18.8600	18.9500	-0.577%	7,402	+13.509%
2021-11-08	19.1100	19.2100	19.0500	19.0600	-0.470%	6,219	+12.854%
2021-11-05	19.5000	19.7900	19.1500	19.1500	-5.758%	23,256	+12.324%
2021-11-04	20.4600	20.6600	20.2900	20.3200	+0.049%	16,103	+5.856%
2021-11-03	20.2400	20.4000	20.2200	20.3100	+0.346%	8,312	+5.908%
2021-11-02	20.5000	20.5000	20.1500	20.2400	-1.843%	44,461	+6.275%
2021-11-01	20.3900	20.6900	20.2500	20.6200	+0.536%	9,658	+4.316%
2021-10-29	20.8100	20.8100	20.4200	20.5100	-0.340%	22,736	+4.876%
2021-10-28	20.6400	20.7500	20.3600	20.5800	-0.339%	46,364	+4.519%
2021-10-27	20.2300	20.9500	19.9900	20.6500	+15.557%	147,411	+4.165%
2021-10-26	19.3400	19.3400	17.8700	17.8700	-9.012%	32,435	+20.369%
2021-10-25	19.3200	19.6400	19.3200	19.6400	+2.559%	16,102	+9.521%
2021-10-22	19.1800	19.1800	18.9067	19.1500	-0.104%	9,952	+12.324%
2021-10-21	19.5800	19.5800	19.0000	19.1700	-5.099%	43,740	+12.207%
2021-10-20	20.0600	20.2300	20.0600	20.2000	+1.253%	18,652	+6.485%
2021-10-19	19.4600	20.2100	19.3300	19.9500	+2.518%	18,037	+7.820%
2021-10-18	19.8000	19.8000	19.3600	19.4600	-2.749%	31,285	+10.534%
2021-10-15	19.9100	20.1200	19.9100	20.0100	+0.452%	14,159	+7.496%
2021-10-14	19.9000	20.0800	19.8800	19.9200	-0.150%	9,331	+7.982%
2021-10-13	19.9500	20.0000	19.7900	19.9500	+0.910%	23,646	+7.820%
2021-10-12	19.9600	20.0800	19.7600	19.7700	-1.150%	39,311	+8.801%
2021-10-11	20.2800	20.2800	19.9250	20.0000	+0.503%	59,142	+7.550%
2021-10-08	19.6400	20.2400	19.6400	19.9000	-4.465%	162,131	+8.090%
2021-10-07	20.7800	20.9199	20.7114	20.8300	+2.459%	21,518	+3.265%
2021-10-06	19.9300	20.4699	19.9300	20.3300	+1.195%	17,786	+5.804%
2021-10-05	19.9400	20.1000	19.7600	20.0900	+1.362%	14,671	+7.068%
2021-10-04	20.2800	20.2800	19.7400	19.8200	-5.933%	35,029	+8.527%
2021-10-01	21.1800	21.2000	20.8000	21.0700	+0.190%	17,955	+2.088%
2021-09-30	21.2800	21.3588	21.0300	21.0300	+1.545%	33,378	+2.282%
2021-09-29	20.8100	21.0765	20.6700	20.7100	-5.864%	45,928	+3.863%
2021-09-28	21.8500	22.2600	21.8100	22.0000	+6.693%	102,843	-2.227%
2021-09-27	21.0000	21.0900	20.2000	20.6200	-11.006%	123,530	+4.316%
2021-09-24	22.9200	23.3600	22.9100	23.1700	+5.654%	91,346	-7.164%
2021-09-23	22.0800	22.1254	21.8650	21.9300	+1.575%	38,727	-1.915%
2021-09-22	21.2900	21.6511	20.7700	21.5900	+7.681%	136,191	-0.371%
2021-09-21	20.0800	20.2100	19.9500	20.0500	+4.156%	24,916	+7.282%
2021-09-20	19.7500	19.7500	19.1500	19.2500	-3.654%	62,716	+11.740%
2021-09-17	19.8000	20.0800	19.8000	19.9800	+4.498%	28,247	+7.658%
2021-09-16	19.3000	19.3000	18.9400	19.1200	-3.386%	33,106	+12.500%
2021-09-15	20.0000	20.0000	19.5986	19.7900	-2.512%	23,905	+8.691%
2021-09-14	20.6600	20.6600	20.0800	20.3000	-4.560%	32,185	+5.961%
2021-09-13	21.2600	21.3500	21.1100	21.2700	+0.141%	21,878	+1.128%
2021-09-10	21.4300	21.4800	21.0600	21.2400	-3.717%	37,439	+1.271%
2021-09-09	22.0300	22.1399	21.9600	22.0600	-0.226%	11,849	-2.493%
2021-09-08	22.0900	22.1300	21.9400	22.1100	+0.363%	11,274	-2.714%
2021-09-07	22.2100	22.2100	21.9300	22.0300	-4.134%	36,553	-2.360%
2021-09-03	22.7500	23.0200	22.6800	22.9800	+10.005%	120,746	-6.397%
2021-09-02	20.6200	21.1000	20.6200	20.8900	+7.293%	60,803	+2.968%
2021-09-01	19.2700	19.4700	19.2700	19.4700	+1.565%	25,577	+10.478%
2021-08-31	19.3000	19.3000	19.1310	19.1700	-1.894%	18,709	+12.207%
2021-08-30	19.4000	19.5400	19.4000	19.5400	+2.143%	19,900	+10.082%
2021-08-27	19.0200	19.2900	19.0100	19.1300	-5.062%	54,901	+12.441%
2021-08-26	20.1900	20.2300	20.0600	20.1500	-0.885%	49,513	+6.749%
2021-08-25	20.2600	20.6700	20.2300	20.3300	+3.408%	97,782	+5.804%
2021-08-24	19.9000	20.2800	19.6600	19.6600	+2.610%	175,366	+9.410%
2021-08-23	19.8100	19.8100	19.0806	19.1600	+15.981%	324,929	+12.265%
2021-08-20	16.3800	16.6321	16.3800	16.5200	+2.481%	72,956	+30.206%
2021-08-19	16.0300	16.2900	16.0000	16.1200	+7.395%	143,748	+33.437%
2021-08-18	15.1200	15.1400	15.0100	15.0100	-0.067%	20,405	+43.304%
2021-08-17	15.1300	15.2000	14.9500	15.0200	-3.903%	26,531	+43.209%
2021-08-16	15.5500	15.6500	15.5300	15.6300	+2.157%	53,754	+37.620%
2021-08-13	15.3600	15.3850	15.3000	15.3000	+0.526%	31,314	+40.588%
2021-08-12	15.2200	15.4000	15.2200	15.2200	+0.795%	92,190	+41.327%
2021-08-11	15.0000	15.2310	14.8900	15.1000	+2.027%	56,944	+42.450%
2021-08-10	14.8500	14.8900	14.8000	14.8000	+0.543%	17,777	+45.338%
2021-08-09	14.8000	14.9400	14.7200	14.7200	+0.409%	28,064	+46.128%
2021-08-06	14.6800	14.7900	14.6400	14.6600	+0.549%	33,415	+46.726%
2021-08-05	14.7000	14.8000	14.5800	14.5800	+1.180%	32,677	+47.531%
2021-08-04	14.5500	14.6200	14.4100	14.4100	+0.418%	41,962	+49.271%
2021-08-03	14.3000	14.4000	14.2400	14.3500	+1.773%	33,609	+49.895%
2021-08-02	13.9000	14.2100	13.9000	14.1000	+4.367%	47,222	+52.553%
2021-07-30	13.5600	13.6936	13.5100	13.5100	+0.371%	21,205	+59.215%
2021-07-29	13.5000	13.5600	13.4600	13.4600	-0.148%	25,284	+59.807%
2021-07-28	13.3100	13.5000	13.3100	13.4800	+0.223%	19,663	+59.570%
2021-07-27	13.4300	13.4500	13.0500	13.4500	-0.665%	80,401	+59.926%
2021-07-26	13.6900	13.8200	13.5400	13.5400	-2.026%	29,784	+58.863%
2021-07-23	13.6400	13.9600	13.6400	13.8200	+0.802%	19,885	+55.644%
2021-07-22	13.7836	13.8799	13.7100	13.7100	-0.291%	23,304	+56.893%
2021-07-21	13.8100	13.8800	13.7500	13.7500	+1.029%	25,375	+56.436%
2021-07-20	13.5300	13.7300	13.5300	13.6100	+0.369%	16,943	+58.046%
2021-07-19	13.7700	13.7997	13.5600	13.5600	-2.023%	29,962	+58.628%
2021-07-16	13.9900	14.0739	13.8400	13.8400	-1.495%	26,571	+55.419%
2021-07-15	14.0400	14.1300	13.9800	14.0500	-0.355%	32,210	+53.096%
2021-07-14	14.2100	14.2100	14.0800	14.1000	-0.353%	15,239	+52.553%
2021-07-13	13.9200	14.2000	13.9200	14.1500	+2.536%	23,990	+52.014%
2021-07-12	13.8500	13.8500	13.7110	13.8000	-0.505%	48,692	+55.870%
2021-07-09	13.8800	13.8900	13.7700	13.8700	-0.858%	34,376	+55.083%
2021-07-08	13.8500	13.9900	13.8300	13.9900	-1.617%	46,597	+53.753%
2021-07-07	14.2200	14.2220	14.1500	14.2200	-0.975%	23,569	+51.266%
2021-07-06	14.4400	14.4700	14.2305	14.3600	-1.644%	39,445	+49.791%
2021-07-02	14.7200	14.7800	14.4200	14.6000	-4.450%	78,290	+47.329%
2021-07-01	14.6200	15.2800	14.6000	15.2800	-3.657%	79,929	+40.772%
2021-06-30	15.8500	15.8700	15.5800	15.8600	+0.063%	124,774	+35.624%
2021-06-29	16.1400	16.1400	15.7100	15.8500	-0.565%	69,791	+35.710%
2021-06-28	16.0000	16.0100	15.8600	15.9400	+0.886%	60,043	+34.944%
2021-06-25	15.4500	15.8000	15.3400	15.8000	+2.664%	75,922	+36.139%
2021-06-24	15.5100	15.5100	15.1776	15.3900	+1.051%	28,892	+39.766%
2021-06-23	15.2500	15.2889	15.1168	15.2300	-0.782%	21,605	+41.234%
2021-06-22	15.2400	15.3500	15.0273	15.3500	-0.325%	31,628	+40.130%
2021-06-21	15.1400	15.4000	15.0600	15.4000	+1.717%	26,713	+39.675%
2021-06-18	15.2900	15.2900	14.6400	15.1400	-1.046%	122,520	+42.074%
2021-06-17	15.1200	15.3000	15.1101	15.3000	+1.729%	33,424	+40.588%
2021-06-16	15.3400	15.3400	15.0400	15.0400	-0.792%	22,463	+43.019%
2021-06-15	15.3500	15.4800	15.0600	15.1600	-6.420%	88,747	+41.887%
2021-06-14	15.3900	16.2000	15.1600	16.2000	+6.931%	116,784	+32.778%
2021-06-11	15.1800	15.2000	15.0100	15.1500	0.000%	22,068	+41.980%
2021-06-10	15.0000	15.1500	14.8800	15.1500	+1.270%	42,899	+41.980%
2021-06-09	14.8500	14.9700	14.8450	14.9600	+0.403%	25,444	+43.783%
2021-06-08	14.9200	15.0300	14.8169	14.9000	+0.540%	13,527	+44.362%
2021-06-07	14.9600	14.9600	14.8200	14.8200	-2.243%	21,282	+45.142%
2021-06-04	14.8600	15.1600	14.8600	15.1600	+3.623%	46,579	+41.887%
2021-06-03	14.6800	14.6900	14.5000	14.6300	-0.273%	44,294	+47.027%
2021-06-02	14.5400	14.7400	14.5400	14.6700	+1.312%	24,066	+46.626%
2021-06-01	14.4000	14.5000	14.3900	14.4800	+0.069%	19,535	+48.550%
2021-05-28	14.3800	14.4900	14.3300	14.4700	+0.138%	27,541	+48.652%
2021-05-27	14.4000	14.4500	14.3200	14.4500	+0.347%	25,353	+48.858%
2021-05-26	14.3300	14.4100	14.3182	14.4000	+0.840%	13,783	+49.375%
2021-05-25	14.3000	14.3900	14.1300	14.2800	-0.557%	12,726	+50.630%
2021-05-24	14.3500	14.3600	14.2901	14.3600	+0.560%	9,491	+49.791%
2021-05-21	14.4300	14.4300	14.2170	14.2800	-1.245%	25,338	+50.630%
2021-05-20	14.3400	14.4700	14.2800	14.4600	-0.345%	21,860	+48.755%
2021-05-19	14.4200	14.5100	14.3900	14.5100	+0.069%	10,669	+48.243%
2021-05-18	14.4100	14.5300	14.3201	14.5000	+1.257%	21,022	+48.345%
2021-05-17	14.3800	14.3900	14.1000	14.3200	-1.105%	49,734	+50.209%
2021-05-14	14.2700	14.4800	14.2600	14.4800	+2.188%	20,584	+48.550%
2021-05-13	14.1500	14.2249	14.0401	14.1700	-1.047%	38,127	+51.800%
2021-05-12	14.5500	14.5500	14.3200	14.3200	-2.585%	39,655	+50.209%
2021-05-11	14.7000	14.7000	14.4878	14.7000	-1.342%	27,815	+46.327%
2021-05-10	14.5100	14.9000	14.3800	14.9000	+1.568%	17,021	+44.362%
2021-05-07	14.6600	14.6700	14.5600	14.6700	0.000%	18,370	+46.626%
2021-05-06	14.7300	14.7300	14.5557	14.6700	+0.411%	12,500	+46.626%
2021-05-05	14.5000	14.6100	14.4500	14.6100	+1.177%	8,225	+47.228%
2021-05-04	14.3800	14.4400	14.3400	14.4400	+0.768%	12,404	+48.961%
2021-05-03	14.3200	14.3300	14.2600	14.3300	0.000%	17,930	+50.105%
2021-04-30	14.3900	14.4580	14.3000	14.3300	-1.849%	23,305	+50.105%
2021-04-29	14.4800	14.6000	14.4600	14.6000	+2.098%	30,978	+47.329%
2021-04-28	14.2600	14.3400	14.2200	14.3000	-0.832%	20,073	+50.420%
2021-04-27	14.1100	14.4600	14.1100	14.4200	+3.295%	62,369	+49.168%
2021-04-26	13.9900	14.0000	13.9100	13.9600	-0.782%	21,364	+54.083%
2021-04-23	14.0800	14.2300	13.9115	14.0700	-1.814%	24,832	+52.878%
2021-04-22	14.2700	14.3300	14.1400	14.3300	+0.491%	24,172	+50.105%
2021-04-21	14.1400	14.2700	14.1200	14.2600	+0.140%	12,950	+50.842%
2021-04-20	14.1700	14.2770	14.1600	14.2400	-0.697%	19,354	+51.053%
2021-04-19	14.1900	14.3400	14.1700	14.3400	+1.200%	25,730	+50.000%
2021-04-16	14.0900	14.1800	14.0900	14.1700	+0.496%	12,772	+51.800%
2021-04-15	13.9400	14.1000	13.9000	14.1000	+1.075%	35,394	+52.553%
2021-04-14	13.8700	13.9500	13.8300	13.9500	+0.360%	18,891	+54.194%
2021-04-13	13.8900	13.9100	13.8400	13.9000	-0.714%	35,020	+54.748%
2021-04-12	14.0300	14.1103	13.9800	14.0000	+1.449%	33,694	+53.643%
2021-04-09	14.0200	14.0600	13.7800	13.8000	-1.779%	17,018	+55.870%
2021-04-08	14.2000	14.2000	13.9900	14.0500	-0.566%	38,224	+53.096%
2021-04-07	14.1800	14.1800	14.0500	14.1300	-0.633%	24,822	+52.229%
2021-04-06	14.2000	14.2500	14.1400	14.2200	+0.211%	16,249	+51.266%
2021-04-05	14.1300	14.1900	14.1300	14.1900	+0.071%	8,258	+51.586%
2021-04-01	14.1200	14.3200	14.0700	14.1800	-0.839%	27,530	+51.693%
2021-03-31	14.2300	14.3000	14.0700	14.3000	+0.492%	33,356	+50.420%
2021-03-30	14.2200	14.2600	14.1000	14.2300	-0.210%	24,105	+51.160%
2021-03-29	14.0000	14.3000	14.0000	14.2600	+2.076%	45,725	+50.842%
2021-03-26	13.9400	14.0300	13.8200	13.9700	+1.600%	67,189	+53.973%
2021-03-25	13.7500	13.7800	13.6400	13.7500	-5.628%	42,143	+56.436%
2021-03-24	14.1500	14.5700	13.9900	14.5700	+1.959%	36,437	+47.632%
2021-03-23	14.3100	14.4150	14.1700	14.2900	-1.448%	40,971	+50.525%
2021-03-22	14.3600	14.5700	14.3600	14.5000	+5.608%	123,995	+48.345%
2021-03-19	13.6600	13.7600	13.6300	13.7300	+1.779%	37,970	+56.664%
2021-03-18	13.6700	13.6950	13.4300	13.4900	-1.676%	106,879	+59.451%
2021-03-17	13.6100	13.8150	13.5592	13.7200	-1.081%	62,695	+56.778%
2021-03-16	13.6900	13.8700	13.5700	13.8700	-0.573%	51,359	+55.083%
2021-03-15	13.9900	14.0300	13.8600	13.9500	-1.064%	67,806	+54.194%
2021-03-12	13.8400	14.1600	13.8400	14.1000	+2.770%	64,117	+52.553%
2021-03-11	13.6100	13.7300	13.6100	13.7200	+0.292%	50,577	+56.778%
2021-03-10	13.7300	13.7400	13.6405	13.6800	-0.219%	29,701	+57.237%
2021-03-09	13.5900	13.7500	13.5000	13.7100	+0.809%	48,725	+56.893%
2021-03-08	13.4800	13.7000	13.4800	13.6000	+2.179%	41,594	+58.162%
2021-03-05	13.4600	13.4800	13.3100	13.3100	-0.746%	21,349	+61.608%
2021-03-04	13.4300	13.5799	13.4100	13.4100	-0.887%	34,354	+60.403%
2021-03-03	13.6200	13.6500	13.5300	13.5300	+0.595%	48,029	+58.980%
2021-03-02	13.5100	13.5600	13.4500	13.4500	-0.957%	21,635	+59.926%
2021-03-01	13.4700	13.6250	13.3900	13.5800	+2.723%	36,449	+58.395%
2021-02-26	13.6600	13.6600	13.2200	13.2200	-3.433%	79,975	+62.708%
2021-02-25	13.8700	14.0000	13.6900	13.6900	-0.219%	50,195	+57.122%
2021-02-24	13.7500	13.7700	13.6500	13.7200	-0.218%	28,754	+56.778%
2021-02-23	13.7200	13.8100	13.6650	13.7500	-0.218%	47,818	+56.436%
2021-02-22	13.7600	13.9263	13.7600	13.7800	+2.454%	84,367	+56.096%
2021-02-19	13.4800	13.6200	13.4500	13.4500	+1.052%	64,468	+59.926%
2021-02-18	13.3500	13.4200	13.2900	13.3100	+0.453%	50,415	+61.608%
2021-02-17	13.1900	13.3100	13.1800	13.2500	+0.607%	47,915	+62.340%
2021-02-16	13.2700	13.3100	13.1700	13.1700	+0.765%	65,903	+63.326%
2021-02-12	13.1400	13.1900	13.0600	13.0700	-0.305%	29,439	+64.575%
2021-02-11	13.1300	13.2200	13.1000	13.1100	-0.531%	44,707	+64.073%
2021-02-10	13.0500	13.2500	13.0100	13.1800	+0.919%	87,704	+63.202%
2021-02-09	12.8700	13.0600	12.8700	13.0600	-0.609%	72,059	+64.701%
2021-02-08	12.9400	13.1400	12.8000	13.1400	+1.860%	166,820	+63.699%
2021-02-05	12.9700	12.9700	12.7900	12.9000	-1.677%	91,741	+66.744%
2021-02-04	13.1000	13.1400	12.8500	13.1200	-3.812%	131,898	+63.948%
2021-02-03	13.1800	13.6400	13.0300	13.6400	+1.715%	70,813	+57.698%
2021-02-02	13.3000	13.4100	13.2000	13.4100	-3.595%	90,516	+60.403%
2021-02-01	13.8400	13.9100	13.5500	13.9100	-1.835%	79,913	+54.637%
2021-01-29	14.1800	14.3200	14.0750	14.1700	-2.410%	36,272	+51.800%
2021-01-28	14.5400	14.6000	14.5000	14.5200	-0.820%	11,219	+48.140%
2021-01-27	14.7000	14.7500	14.6137	14.6400	-0.476%	11,746	+46.926%
2021-01-26	14.7500	14.7500	14.6100	14.7100	-0.068%	7,853	+46.227%
2021-01-25	14.9500	14.9500	14.6800	14.7200	-2.646%	19,772	+46.128%
2021-01-22	15.0300	15.1350	14.9600	15.1200	-2.828%	19,482	+42.262%
2021-01-21	15.5300	15.5600	15.4600	15.5600	-0.639%	13,244	+38.239%
2021-01-20	15.6600	15.7400	15.6000	15.6600	-0.128%	28,785	+37.356%
2021-01-19	15.5600	15.6899	15.5200	15.6800	+3.910%	29,670	+37.181%

document.getElementById("LhrQyT").onerror = function(){this.style.display='none';}; .dark-mode .r6Wzrj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r6Wzrj{ color: #333333; background-color: white; border: 2px solid #333333; }HNPHuaneng Power Intl, Inc.stock NYSE

HNP
Huaneng Power Intl, Inc.
stock NYSE