Singapore markets open in 4 hours 25 minutes

Huaneng Power International, Inc. (HNP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.80+0.93 (+5.20%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202119.0019.2518.7818.8018.8072,900
02 Dec 202118.2318.2317.6717.8717.8734,400
01 Dec 202118.2018.5318.0618.0618.0615,300
30 Nov 202117.7317.9317.7117.7717.7722,900
29 Nov 202117.7517.7517.2017.5717.5722,700
26 Nov 202116.6516.9716.3016.3016.3011,700
24 Nov 202116.7017.0916.7017.0917.0922,500
23 Nov 202116.3016.3016.0116.1616.1615,700
22 Nov 202116.8016.8016.4016.4016.4015,900
19 Nov 202116.8717.0016.8016.8916.8910,300
18 Nov 202117.0717.1716.9917.0517.0514,200
17 Nov 202117.0317.0916.9417.0317.0312,100
16 Nov 202117.4517.4516.9917.1417.1424,700
15 Nov 202117.7317.7317.5017.5217.528,900
12 Nov 202117.9817.9817.7317.8117.8124,700
11 Nov 202117.8118.2217.8118.1318.1322,400
10 Nov 202118.5918.5918.3018.3618.3622,100
09 Nov 202118.9819.0918.8618.9518.957,400
08 Nov 202119.1119.2119.0519.0619.066,200
05 Nov 202119.5019.7919.1519.1519.1523,300
04 Nov 202120.4620.6620.2920.3220.3216,100
03 Nov 202120.2420.4020.2220.3120.318,300
02 Nov 202120.5020.5020.1520.2420.2444,500
01 Nov 202120.3920.6920.2520.6220.629,700
29 Oct 202120.8120.8120.4220.5120.5122,700
28 Oct 202120.6420.7520.3620.5820.5846,400
27 Oct 202120.2320.9519.9920.6520.65147,400
26 Oct 202119.3419.3417.8717.8717.8732,400
25 Oct 202119.3219.6419.3219.6419.6416,100
22 Oct 202119.1819.1818.9119.1519.1510,000
21 Oct 202119.5819.5819.0019.1719.1743,700
20 Oct 202120.0620.2320.0620.2020.2018,700
19 Oct 202119.4620.2119.3319.9519.9518,000
18 Oct 202119.8019.8019.3619.4619.4631,300
15 Oct 202119.9120.1219.9120.0120.0114,200
14 Oct 202119.9020.0819.8819.9219.929,300
13 Oct 202119.9520.0019.7919.9519.9523,600
12 Oct 202119.9620.0819.7619.7719.7739,300
11 Oct 202120.2820.2819.9320.0020.0059,100
08 Oct 202119.6420.2419.6419.9019.90162,100
07 Oct 202120.7820.9220.7120.8320.8321,500
06 Oct 202119.9320.4719.9320.3320.3317,800
05 Oct 202119.9420.1019.7620.0920.0914,700
04 Oct 202120.2820.2819.7419.8219.8235,000
01 Oct 202121.1821.2020.8021.0721.0718,000
30 Sep 202121.2821.3621.0321.0321.0333,400
29 Sep 202120.8121.0820.6720.7120.7145,900
28 Sep 202121.8522.2621.8122.0022.00102,800
27 Sep 202121.0021.0920.2020.6220.62123,500
24 Sep 202122.9223.3622.9123.1723.1791,300
23 Sep 202122.0822.1321.8721.9321.9338,700
22 Sep 202121.2921.6520.7721.5921.59136,100
21 Sep 202120.0820.2119.9520.0520.0524,900
20 Sep 202119.7519.7519.1519.2519.2562,700
17 Sep 202119.8020.0819.8019.9819.9828,200
16 Sep 202119.3019.3018.9419.1219.1233,100
15 Sep 202120.0020.0019.6019.7919.7923,900
14 Sep 202120.6620.6620.0820.3020.3032,200
13 Sep 202121.2621.3521.1121.2721.2721,900
10 Sep 202121.4321.4821.0621.2421.2437,400
09 Sep 202122.0322.1421.9622.0622.0611,800
08 Sep 202122.0922.1321.9422.1122.1111,300
07 Sep 202122.2122.2121.9322.0322.0336,500
03 Sep 202122.7523.0222.6822.9822.98120,700
02 Sep 202120.6221.1020.6220.8920.8960,800
01 Sep 202119.2719.4719.2719.4719.4725,600
31 Aug 202119.3019.3019.1319.1719.1718,700
30 Aug 202119.4019.5419.4019.5419.5419,900
27 Aug 202119.0219.2919.0119.1319.1354,900
26 Aug 202120.1920.2320.0620.1520.1549,500
25 Aug 202120.2620.6720.2320.3320.3397,500
24 Aug 202119.9020.2819.6619.6619.66175,400
23 Aug 202119.8119.8119.0819.1619.16324,900
20 Aug 202116.3816.6316.3816.5216.5273,000
19 Aug 202116.0316.2916.0016.1216.12143,700
18 Aug 202115.1215.1415.0115.0115.0120,400
17 Aug 202115.1315.2014.9515.0215.0226,500
16 Aug 202115.5515.6515.5315.6315.6353,800
13 Aug 202115.3615.3815.3015.3015.3031,300
12 Aug 202115.2215.4015.2215.2215.2292,200
11 Aug 202115.0015.2314.8915.1015.1056,900
10 Aug 202114.8514.8914.8014.8014.8017,800
09 Aug 202114.8014.9414.7214.7214.7228,100
06 Aug 202114.6814.7914.6414.6614.6633,400
05 Aug 202114.7014.8014.5814.5814.5832,700
04 Aug 202114.5514.6214.4114.4114.4142,000
03 Aug 202114.3014.4014.2414.3514.3533,600
02 Aug 202113.9014.2113.9014.1014.1047,200
30 Jul 202113.5613.6913.5113.5113.5121,200
29 Jul 202113.5013.5613.4613.4613.4625,300
28 Jul 202113.3113.5013.3113.4813.4819,700
27 Jul 202113.4313.4513.0513.4513.4580,400
26 Jul 202113.6913.8213.5413.5413.5429,800
23 Jul 202113.6413.9613.6413.8213.8219,900
22 Jul 202113.7813.8813.7113.7113.7123,300
21 Jul 202113.8113.8813.7513.7513.7525,400
20 Jul 202113.5313.7313.5313.6113.6116,900
19 Jul 202113.7713.8013.5613.5613.5630,000
16 Jul 202113.9914.0713.8413.8413.8426,600
15 Jul 202114.0414.1313.9814.0514.0532,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...