Hiap Hoe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.69	0.71	0.66	0.71	0.71	3.65%	14,200
Mar 4, 2026	0.69	0.69	0.69	0.69	0.69	-	1,300
Mar 3, 2026	0.69	0.69	0.66	0.69	0.69	-4.86%	20,500
Mar 2, 2026	0.70	0.72	0.69	0.72	0.72	-2.04%	18,500
Feb 27, 2026	0.73	0.75	0.73	0.74	0.74	-	60,000
Feb 26, 2026	0.75	0.75	0.74	0.74	0.74	-0.68%	6,100
Feb 25, 2026	0.74	0.74	0.73	0.74	0.74	-0.67%	95,400
Feb 24, 2026	0.74	0.75	0.74	0.75	0.75	1.36%	176,900
Feb 23, 2026	0.74	0.74	0.74	0.74	0.74	-	22,000
Feb 19, 2026	0.73	0.75	0.73	0.74	0.74	-1.34%	24,000
Feb 16, 2026	0.73	0.75	0.71	0.75	0.75	2.05%	45,600
Feb 13, 2026	0.73	0.74	0.73	0.73	0.73	-0.68%	37,900
Feb 12, 2026	0.73	0.74	0.73	0.74	0.74	0.68%	87,700
Feb 11, 2026	0.72	0.73	0.72	0.73	0.73	2.10%	57,000
Feb 10, 2026	0.76	0.78	0.72	0.72	0.72	-4.67%	378,900
Feb 9, 2026	0.70	0.76	0.70	0.75	0.75	7.91%	642,400
Feb 6, 2026	0.63	0.70	0.62	0.70	0.70	11.20%	564,200
Feb 5, 2026	0.63	0.63	0.63	0.63	0.63	-	400
Feb 4, 2026	0.63	0.63	0.63	0.63	0.63	-	200
Feb 3, 2026	0.63	0.63	0.62	0.63	0.63	2.46%	99,300
Feb 2, 2026	0.62	0.62	0.59	0.61	0.61	-1.61%	146,800
Jan 30, 2026	0.61	0.65	0.60	0.62	0.62	1.64%	183,300
Jan 29, 2026	0.61	0.62	0.60	0.61	0.61	-	141,700
Jan 28, 2026	0.57	0.62	0.57	0.61	0.61	5.17%	262,100
Jan 27, 2026	0.57	0.61	0.56	0.58	0.58	1.75%	159,300
Jan 26, 2026	0.55	0.58	0.55	0.57	0.57	2.70%	118,800
Jan 23, 2026	0.55	0.56	0.55	0.56	0.56	1.83%	57,600
Jan 22, 2026	0.54	0.55	0.53	0.55	0.55	0.93%	161,400
Jan 21, 2026	0.54	0.54	0.54	0.54	0.54	-	8,300
Jan 20, 2026	0.54	0.54	0.54	0.54	0.54	-	200
Jan 19, 2026	0.54	0.55	0.54	0.54	0.54	0.93%	13,900
Jan 16, 2026	0.54	0.54	0.54	0.54	0.54	0.94%	20,100
Jan 15, 2026	0.54	0.56	0.53	0.53	0.53	-5.36%	363,600
Jan 12, 2026	0.56	0.56	0.56	0.56	0.56	1.82%	2,000
Jan 9, 2026	0.55	0.56	0.55	0.55	0.55	0.92%	83,300
Jan 8, 2026	0.54	0.55	0.54	0.55	0.55	-0.91%	110,500
Jan 7, 2026	0.54	0.56	0.54	0.55	0.55	0.92%	278,800
Jan 6, 2026	0.55	0.55	0.54	0.55	0.55	-0.91%	101,500
Jan 5, 2026	0.54	0.55	0.54	0.55	0.55	-0.90%	42,800
Jan 2, 2026	0.56	0.56	0.56	0.56	0.56	-0.89%	1,100
Dec 31, 2025	0.55	0.56	0.55	0.56	0.56	1.82%	4,900
Dec 30, 2025	0.55	0.55	0.55	0.55	0.55	0.92%	54,700
Dec 29, 2025	0.55	0.55	0.55	0.55	0.55	-	8,400
Dec 26, 2025	0.55	0.55	0.55	0.55	0.55	0.93%	20,000
Dec 23, 2025	0.54	0.54	0.54	0.54	0.54	-0.92%	10,000
Dec 22, 2025	0.55	0.55	0.55	0.55	0.55	-	29,000
Dec 19, 2025	0.54	0.55	0.54	0.55	0.55	1.87%	70,300
Dec 18, 2025	0.54	0.54	0.54	0.54	0.54	0.94%	20,000
Dec 17, 2025	0.53	0.53	0.53	0.53	0.53	-0.93%	443,000
Dec 16, 2025	0.53	0.54	0.53	0.54	0.54	0.94%	107,000
Dec 15, 2025	0.53	0.54	0.53	0.53	0.53	-1.85%	556,600
Dec 12, 2025	0.53	0.54	0.53	0.54	0.54	-	74,200
Dec 11, 2025	0.53	0.54	0.53	0.54	0.54	0.93%	147,700
Dec 9, 2025	0.54	0.54	0.54	0.54	0.54	-0.93%	5,100
Dec 5, 2025	0.53	0.54	0.53	0.54	0.54	0.93%	21,500
Dec 4, 2025	0.53	0.54	0.52	0.54	0.54	-	11,700
Dec 3, 2025	0.53	0.54	0.53	0.54	0.54	1.90%	121,200
Dec 2, 2025	0.53	0.53	0.53	0.53	0.53	-0.94%	325,000
Dec 1, 2025	0.53	0.53	0.53	0.53	0.53	-	148,700
Nov 27, 2025	0.52	0.53	0.52	0.53	0.53	-0.93%	10,000
Nov 26, 2025	0.54	0.54	0.54	0.54	0.54	-	600
Nov 25, 2025	0.52	0.54	0.52	0.54	0.54	-	8,100
Nov 24, 2025	0.53	0.54	0.52	0.54	0.54	0.94%	9,700
Nov 21, 2025	0.53	0.53	0.52	0.53	0.53	-	14,200
Nov 20, 2025	0.53	0.53	0.53	0.53	0.53	-0.93%	1,000
Nov 18, 2025	0.52	0.54	0.52	0.54	0.54	-0.93%	8,500
Nov 13, 2025	0.53	0.54	0.53	0.54	0.54	-	34,200
Nov 12, 2025	0.53	0.54	0.53	0.54	0.54	0.93%	2,100
Nov 10, 2025	0.54	0.54	0.54	0.54	0.54	-0.93%	4,800
Nov 7, 2025	0.53	0.54	0.53	0.54	0.54	0.93%	8,700
Nov 6, 2025	0.53	0.54	0.53	0.54	0.54	-	2,700
Nov 5, 2025	0.54	0.54	0.54	0.54	0.54	-0.93%	100
Nov 3, 2025	0.54	0.54	0.53	0.54	0.54	-0.92%	205,700
Oct 30, 2025	0.54	0.55	0.54	0.55	0.55	0.93%	5,000
Oct 29, 2025	0.54	0.54	0.54	0.54	0.54	-	10,100
Oct 28, 2025	0.53	0.54	0.53	0.54	0.54	-0.92%	305,000
Oct 27, 2025	0.54	0.55	0.53	0.55	0.55	-0.91%	73,600
Oct 24, 2025	0.53	0.55	0.53	0.55	0.55	1.85%	52,800
Oct 23, 2025	0.54	0.54	0.53	0.54	0.54	0.93%	8,700
Oct 22, 2025	0.53	0.54	0.53	0.54	0.54	-	126,800
Oct 21, 2025	0.54	0.54	0.53	0.54	0.54	-	171,200
Oct 17, 2025	0.53	0.54	0.52	0.54	0.54	-0.93%	37,500
Oct 15, 2025	0.54	0.54	0.54	0.54	0.54	-1.82%	300
Oct 14, 2025	0.54	0.55	0.54	0.55	0.55	-	37,300
Oct 10, 2025	0.56	0.56	0.54	0.55	0.55	-	80,500
Oct 9, 2025	0.55	0.57	0.55	0.55	0.55	-1.79%	17,900
Oct 7, 2025	0.56	0.56	0.56	0.56	0.56	-0.88%	4,000
Oct 3, 2025	0.56	0.57	0.55	0.57	0.57	-	43,200
Sep 29, 2025	0.57	0.57	0.57	0.57	0.57	-	10,200
Sep 26, 2025	0.55	0.57	0.55	0.57	0.57	0.89%	13,500
Sep 25, 2025	0.56	0.57	0.56	0.56	0.56	-0.88%	77,200
Sep 23, 2025	0.57	0.57	0.56	0.57	0.57	-	47,600
Sep 22, 2025	0.57	0.57	0.57	0.57	0.57	-1.74%	20,000
Sep 19, 2025	0.57	0.58	0.57	0.58	0.58	-0.86%	30,000
Sep 18, 2025	0.58	0.58	0.57	0.58	0.58	2.65%	34,000
Sep 17, 2025	0.57	0.57	0.57	0.57	0.57	-4.24%	7,000
Sep 16, 2025	0.57	0.59	0.57	0.59	0.59	4.42%	12,900
Sep 15, 2025	0.57	0.57	0.57	0.57	0.57	-3.42%	3,500
Sep 12, 2025	0.59	0.59	0.58	0.59	0.59	-	21,800
Sep 5, 2025	0.57	0.59	0.57	0.59	0.59	-	20,200