Singapore Markets closed

Huaneng Power International, Inc. (HNP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.290.00 (0.00%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 2022------
23 May 202219.6419.8019.2719.2819.2811,700
20 May 202219.6019.6019.0319.2919.2910,100
19 May 202218.7819.2918.7819.2919.294,900
18 May 202218.5018.9318.5018.5918.599,300
17 May 202217.6517.9817.6517.7517.7515,300
16 May 202218.3318.4018.0918.1418.148,600
13 May 202216.9618.6416.9618.6218.6211,700
12 May 202218.2518.7518.2018.6518.658,200
11 May 202219.0319.1818.9118.9218.927,600
10 May 202219.1819.3318.8719.1919.1914,000
09 May 202218.2918.5518.1918.1918.198,900
06 May 202218.9019.0518.6518.7118.7115,800
05 May 202220.1020.1019.3219.3219.3221,300
04 May 202221.1821.1820.6421.1821.1819,700
03 May 202221.3721.3720.7521.1021.1024,000
02 May 202220.1520.1519.7519.9219.9214,200
29 Apr 202220.3020.3019.8419.8619.868,500
28 Apr 202220.5520.5820.3320.5820.5826,200
27 Apr 202219.5019.8019.1619.5219.5229,000
26 Apr 202218.2518.4318.0018.0018.0017,900
25 Apr 202218.6519.1518.2619.1519.1524,300
22 Apr 202218.5018.7518.4018.6918.6917,100
21 Apr 202217.7017.7017.1417.2217.2212,800
20 Apr 202218.5018.5118.1418.1418.1413,900
19 Apr 202218.6318.6318.1418.4718.4731,900
18 Apr 202217.6918.3417.6918.1618.1625,400
14 Apr 202217.7317.9917.5017.5117.519,100
13 Apr 202217.5017.8017.5017.7317.7311,300
12 Apr 202217.4417.5617.2017.2017.209,200
11 Apr 202217.3217.5517.2017.3617.366,400
08 Apr 202217.6517.6517.3617.6517.6516,300
07 Apr 202217.3017.3316.7016.8016.8014,600
06 Apr 202217.4817.7017.3017.4517.4510,900
05 Apr 202217.8217.8217.4417.4717.479,700
04 Apr 202217.9917.9917.5817.8517.8527,600
01 Apr 202217.2117.4816.9117.4817.4810,600
31 Mar 202217.3017.3016.8416.8816.8821,900
30 Mar 202217.9517.9517.6117.6517.6533,800
29 Mar 202217.1717.2417.0117.1417.1422,600
28 Mar 202217.1917.3717.1917.3417.3410,000
25 Mar 202217.0917.2816.6117.2117.2156,600
24 Mar 202218.1518.1517.5717.7417.7482,900
23 Mar 202218.1618.7218.1618.5418.5420,000
22 Mar 202219.5119.5118.9319.1819.1821,600
21 Mar 202219.0819.1218.5618.9618.9618,400
18 Mar 202218.8419.5818.8419.2919.2910,300
17 Mar 202219.5519.7018.7618.8518.8522,400
16 Mar 202219.0321.0019.0321.0021.0062,600
15 Mar 202217.9618.1417.5917.9717.9763,200
14 Mar 202219.9019.9018.2418.7618.7676,400
11 Mar 202222.5122.5121.4321.4321.4331,800
10 Mar 202223.8024.1223.3523.3523.3537,800
09 Mar 202223.0223.4923.0223.4023.4024,300
08 Mar 202222.2022.8422.1722.4322.438,700
07 Mar 202221.9522.5021.9522.0222.0215,300
04 Mar 202222.0022.5422.0022.2822.287,400
03 Mar 202222.5622.5622.1422.1422.1410,300
02 Mar 202222.7922.8922.5522.6622.6611,800
01 Mar 202223.3223.3222.8822.8822.8811,300
28 Feb 202223.0023.2822.6723.2123.2128,600
25 Feb 202222.4723.1522.4722.9922.9990,900
24 Feb 202220.3820.4019.9220.3920.3931,600
23 Feb 202220.2220.4520.0820.0820.086,400
22 Feb 202220.4320.4320.0020.0120.0117,600
18 Feb 202220.9821.1220.6820.9520.9510,600
17 Feb 202221.3121.5821.1521.3221.328,500
16 Feb 202220.6721.2120.6721.1621.168,200
15 Feb 202220.6821.1220.6821.0521.0512,400
14 Feb 202221.0021.0020.1420.1420.1428,600
11 Feb 202222.3622.4722.1022.1822.187,600
10 Feb 202222.5422.7322.5022.5022.508,300
09 Feb 202222.5522.8622.5522.6222.6213,100
08 Feb 202221.3021.7321.3021.7121.7111,600
07 Feb 202221.3921.3920.7520.7520.757,900
04 Feb 202221.3021.4221.1621.4221.425,600
03 Feb 202220.8321.3120.8321.2021.205,000
02 Feb 202221.4321.4521.1721.1721.177,700
01 Feb 202221.4921.4921.0921.2321.2312,800
31 Jan 202220.5221.5020.5221.4821.4823,800
28 Jan 202220.7220.7219.8019.8019.8025,300
27 Jan 202220.8521.1520.8521.0421.046,700
26 Jan 202221.1821.5621.0021.0021.009,600
25 Jan 202221.2221.3921.1121.2721.2717,400
24 Jan 202222.0222.0221.2321.5221.5230,800
21 Jan 202222.7023.1422.7022.8822.8836,500
20 Jan 202222.4222.7722.1222.1422.1437,500
19 Jan 202222.6422.9022.4722.4722.4720,800
18 Jan 202222.3723.0522.3722.6422.6425,400
14 Jan 202221.4521.8821.4521.8321.8317,000
13 Jan 202221.7121.7421.3621.3621.3610,300
12 Jan 202221.7722.2121.7721.9221.9227,000
11 Jan 202221.9422.2021.7621.9021.9038,800
10 Jan 202222.0022.0021.6321.7821.7828,800
07 Jan 202222.6522.7822.2822.4522.4536,800
06 Jan 202224.4524.4523.7724.0024.0057,800
05 Jan 202225.1825.2524.6124.6124.6131,400
04 Jan 202226.3926.3926.0026.0526.0525,900
03 Jan 202228.0028.4127.9028.4128.4134,800
31 Dec 202126.1926.5026.1926.4126.4114,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...