HNP Historical Prices | Huaneng Power Intl Common Stock Stock

STI

0.49%

Huaneng Power International, Inc. (HNP)

-NYSE

36.81 0.23(0.62%) 02:25 SGT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Jun 2013	36.91	37.22	36.91	37.04	34,400	37.04
17 Jun 2013	36.94	37.11	36.59	36.71	57,100	36.71
14 Jun 2013	36.92	37.05	36.57	36.64	61,000	36.64
13 Jun 2013	36.71	37.36	36.71	37.31	49,200	37.31
12 Jun 2013	37.51	37.75	37.07	37.17	73,900	37.17
11 Jun 2013	37.28	37.71	36.91	37.53	115,500	37.53
10 Jun 2013	39.08	39.43	38.92	39.06	145,500	39.06
7 Jun 2013	39.08	41.16	38.15	41.04	130,600	41.04
6 Jun 2013	41.65	41.91	41.60	41.91	86,400	41.91
5 Jun 2013	41.00	41.24	40.81	40.91	63,500	40.91
4 Jun 2013	41.42	41.77	41.19	41.46	40,800	41.46
3 Jun 2013	41.46	41.70	41.15	41.68	51,400	41.68
31 May 2013	41.17	41.18	40.39	40.39	119,900	40.39
30 May 2013	42.19	42.59	41.94	41.99	71,400	41.99
29 May 2013	42.35	42.50	41.93	42.28	106,300	42.28
28 May 2013	42.65	42.74	42.15	42.46	125,200	42.46
24 May 2013	42.06	42.06	41.76	41.85	73,600	41.85
23 May 2013	40.41	42.24	40.26	42.11	195,400	42.11
22 May 2013	40.76	41.88	40.75	41.50	447,000	41.50
21 May 2013	44.50	44.50	41.85	42.58	686,100	42.58
20 May 2013	47.64	47.64	46.00	46.77	117,600	46.77
17 May 2013	48.85	49.31	48.85	49.30	32,300	49.30
16 May 2013	49.36	49.59	48.75	48.75	49,900	48.75
15 May 2013	49.19	49.54	49.15	49.37	44,700	49.37
14 May 2013	48.74	49.27	48.74	49.08	63,700	49.08
13 May 2013	49.00	49.00	48.41	48.48	85,900	48.48
10 May 2013	48.96	49.13	48.63	49.03	41,500	49.03
9 May 2013	49.01	49.20	48.29	48.40	63,100	48.40
8 May 2013	48.61	48.78	48.49	48.78	65,400	48.78
7 May 2013	47.54	47.72	47.47	47.60	76,500	47.60
6 May 2013	47.56	47.62	47.28	47.54	62,300	47.54
3 May 2013	46.96	47.30	46.80	46.81	43,600	46.81
2 May 2013	46.17	46.89	46.17	46.78	49,400	46.78
1 May 2013	46.30	46.32	45.94	45.94	30,600	45.94
30 Apr 2013	46.01	46.40	45.99	46.40	74,400	46.40
29 Apr 2013	45.67	45.95	45.64	45.89	52,000	45.89
26 Apr 2013	44.80	44.96	44.80	44.85	24,700	44.85
25 Apr 2013	44.54	44.99	44.36	44.94	80,200	44.94
24 Apr 2013	44.78	45.23	44.75	45.17	206,900	45.17
23 Apr 2013	42.99	43.74	42.99	43.38	194,400	43.38
22 Apr 2013	42.87	43.33	42.87	43.29	93,600	43.29
19 Apr 2013	41.35	41.93	41.26	41.65	126,000	41.65
18 Apr 2013	41.39	41.41	41.11	41.31	47,300	41.31
17 Apr 2013	41.84	42.07	41.57	41.73	63,800	41.73
16 Apr 2013	41.76	42.11	41.64	42.07	58,000	42.07
15 Apr 2013	41.97	42.08	41.52	41.52	80,100	41.52
12 Apr 2013	41.68	42.11	41.50	42.08	52,800	42.08
11 Apr 2013	43.13	43.19	42.89	42.92	38,500	42.92
10 Apr 2013	43.10	43.46	43.10	43.28	79,700	43.28
9 Apr 2013	42.62	43.33	42.58	43.19	279,300	43.19
8 Apr 2013	42.45	42.87	42.43	42.80	53,500	42.80
5 Apr 2013	42.00	42.22	41.62	42.09	50,300	42.09
4 Apr 2013	42.66	42.92	42.62	42.78	34,800	42.78
3 Apr 2013	43.13	43.28	42.67	42.74	66,700	42.74
2 Apr 2013	42.86	43.23	42.86	43.12	49,400	43.12
1 Apr 2013	42.49	42.49	42.07	42.31	50,300	42.31
28 Mar 2013	42.44	42.44	42.22	42.24	65,500	42.24
27 Mar 2013	41.63	41.86	41.59	41.86	79,200	41.86
26 Mar 2013	41.53	41.75	41.53	41.68	59,600	41.68
25 Mar 2013	41.68	41.72	41.10	41.24	90,300	41.24
22 Mar 2013	41.73	41.94	41.71	41.88	92,900	41.88
21 Mar 2013	40.64	40.75	40.28	40.33	61,900	40.33
20 Mar 2013	40.86	41.02	40.45	40.64	82,000	40.64
19 Mar 2013	41.17	41.46	39.97	40.07	86,200	40.07
18 Mar 2013	39.26	39.62	39.22	39.28	73,400	39.28
15 Mar 2013	39.27	39.32	38.87	38.96	105,300	38.96
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On HNP

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Huaneng Power International, Inc. (HNP)