|
Closing price on 3/6/2026
|
|
| Open |
25.30 |
| High |
27.40 |
| Low |
25.30 |
| Volume |
4,800 |
| Split-adjusted Price |
27.40 |
There is no data on 3/8/2026. Display data on 3/6/2026 instead.
|
|
HPB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2026
|
-1.50 / -5.19%
|
25.30
|
27.40
|
25.30
|
27.40
|
26.40
|
27.40
|
4,800
|
|
|
3/5/2026
|
-2.50 / -7.99%
|
28.80
|
29.10
|
28.50
|
28.80
|
28.90
|
28.80
|
14,900
|
|
|
3/4/2026
|
-5.40 / -14.92%
|
32.10
|
32.10
|
30.80
|
30.80
|
31.30
|
30.80
|
9,100
|
|
|
3/3/2026
|
-4.00 / -8.30%
|
49.50
|
49.50
|
44.10
|
44.20
|
46.20
|
34.63
|
24,700
|
|
|
3/2/2026
|
+3.30 / +7.14%
|
46.20
|
51.00
|
45.00
|
49.50
|
48.20
|
38.79
|
33,000
|
|
|
2/27/2026
|
+1.40 / +3.37%
|
47.80
|
47.80
|
43.00
|
43.00
|
46.20
|
33.69
|
33,400
|
|
|
2/26/2026
|
+5.40 / +14.92%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
32.60
|
42,500
|
|
|
2/25/2026
|
+4.70 / +14.78%
|
32.80
|
36.50
|
32.80
|
36.50
|
36.20
|
28.60
|
19,800
|
|
|
2/24/2026
|
+3.90 / +13.64%
|
30.00
|
32.70
|
30.00
|
32.50
|
31.80
|
25.47
|
12,000
|
|
|
2/23/2026
|
+1.30 / +4.81%
|
29.00
|
29.60
|
28.30
|
28.30
|
28.60
|
22.17
|
6,000
|
|
|
2/13/2026
|
+2.00 / +8.00%
|
28.70
|
28.70
|
26.50
|
27.00
|
27.00
|
21.16
|
8,400
|
|
|
2/12/2026
|
+3.20 / +14.68%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
19.59
|
36,400
|
|
|
2/11/2026
|
+2.80 / +14.74%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
17.08
|
100
|
|
|
2/10/2026
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.89
|
0
|
|
|
2/9/2026
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.89
|
0
|
|
|
2/6/2026
|
+0.70 / +3.83%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
14.89
|
200
|
|
|
2/5/2026
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
14.34
|
0
|
|
|
2/4/2026
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
14.34
|
0
|
|
|
2/3/2026
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
14.34
|
100
|
|
|
2/2/2026
|
+0.80 / +4.57%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
14.34
|
200
|
|
|
1/30/2026
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.71
|
0
|
|
|
1/29/2026
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.71
|
0
|
|
|
1/28/2026
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.71
|
0
|
|
|
1/27/2026
|
-0.90 / -4.89%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.71
|
200
|
|
|
1/26/2026
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
14.42
|
11,200
|
|
|
1/23/2026
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
14.42
|
0
|
|
|
1/22/2026
|
+0.90 / +5.14%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
14.42
|
100
|
|
|
1/21/2026
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.71
|
200
|
|
|
1/20/2026
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.32
|
0
|
|
|
1/19/2026
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.32
|
200
|
|
|