HPN Holdings, Inc.
KICKOTCConsumer Cyclical● Active
$0.06
+$0.00(+0.00%)
Market Cap$571575
P/E Ratio—
52W High$9
52W Low$0.06
HPN Holdings, Inc.（KICK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
kick · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$15.00
Jun 29, 2023
-99.6% from here
5-Year Low5Y
$0.0600
Jun 5, 2026
+0.0% from low
IPO Priceadj.
$0.0100
Feb 10, 2015
+500.0% since IPO
1 Year Ago
$6.65
Jun 9, 2025
-99.1% in 1Y
5 Years Ago
$1.00
Jun 9, 2021
-94.0% in 5Y
10 Years Ago
$0.0155
Jun 9, 2016
+287.1% in 10Y
Historical Price Data · KICK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 50K | -7.69% |
| Jun 4, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0K | +0.00% |
| Jun 3, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0K | +0.00% |
| Jun 2, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0K | +0.00% |
| Jun 1, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0K | +0.00% |
| May 29, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 82K | +0.00% |
| May 28, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 82K | +0.00% |
| May 27, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 82K | +0.00% |
| May 26, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 0K | +0.00% |
| May 22, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 82K | +0.00% |
| May 21, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 82K | +0.00% |
| May 20, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 82K | +0.00% |
| May 19, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 82K | +0.00% |
| May 18, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | 82K | +0.00% |
| May 15, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 0K | +0.00% |
| May 14, 2026 | $0.09 | $0.09 | $0.09 | $0.09 | $0.09 | 82K | +0.00% |
| May 13, 2026 | $0.12 | $0.12 | $0.08 | $0.10 | $0.10 | 99K | -16.67% |
| May 12, 2026 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 3K | +0.00% |
| May 11, 2026 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 3K | +0.00% |
| May 8, 2026 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 3K | +0.00% |
Showing 1–20 of 1,032 records
Annual Stock Price Performance · KICK
Jan 1 → Dec 31 · 6 years2026-98.3%$3.51 → $0.06
-98.3%
2025+119.4%$1.60 → $3.51
+119.4%
2024-54.3%$3.50 → $1.60
-54.3%
2023+125.8%$1.55 → $3.50
+125.8%
2022-48.3%$3.00 → $1.55
-48.3%
2021+200.0%$1.00 → $3.00
+200.0%
Best Year2021 · +200.0%
Worst Year2026 · -98.3%
Positive Years3 / 6
Avg Annual Return+40.7%
6Y Total Return-94.0%
6Y CAGR~-37.4% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in KICK?
If you invested $1,000 in KICK 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,871
Total Return+287.1%
CAGR~+14.5% / yr
Profit+$2,871
Based on Jun 9, 2016 · $0.02Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
HPN Holdings, Inc.（KICK）所属板块为 Consumer Cyclical，主要交易场所为 OTC。本页行情快照中的最近价为 $0.06。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
KICK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
KICK 历史股价FMP 日线复权 OHLCV