|
Closing price on 1/26/2024
|
|
| Open |
24.20 |
| High |
24.30 |
| Low |
24.20 |
| Volume |
10,400 |
| Split-adjusted Price |
23.30 |
|
|
HPD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2024
|
0.00 / 0.00%
|
24.20
|
24.30
|
24.20
|
24.20
|
24.30
|
23.30
|
10,400
|
|
|
1/25/2024
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.10
|
24.20
|
24.20
|
23.30
|
24,900
|
|
|
1/24/2024
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
23.30
|
9,500
|
|
|
1/23/2024
|
+0.20 / +0.83%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
23.30
|
100
|
|
|
1/22/2024
|
-0.40 / -1.64%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
23.11
|
16,100
|
|
|
1/19/2024
|
-1.20 / -4.71%
|
22.50
|
25.50
|
22.50
|
24.30
|
24.40
|
23.40
|
1,200
|
|
|
1/18/2024
|
+1.70 / +7.14%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
24.56
|
100
|
|
|
1/17/2024
|
0.00 / 0.00%
|
23.80
|
24.00
|
23.70
|
23.80
|
23.80
|
22.92
|
31,800
|
|
|
1/16/2024
|
+0.10 / +0.42%
|
23.80
|
23.80
|
23.70
|
23.80
|
23.80
|
22.92
|
24,600
|
|
|
1/15/2024
|
+0.10 / +0.42%
|
23.70
|
23.80
|
23.70
|
23.70
|
23.70
|
22.82
|
118,500
|
|
|
1/12/2024
|
+0.10 / +0.42%
|
23.50
|
23.70
|
23.50
|
23.70
|
23.61
|
22.82
|
36,500
|
|
|
1/11/2024
|
-0.10 / -0.42%
|
23.70
|
23.70
|
23.50
|
23.60
|
23.60
|
22.73
|
18,600
|
|
|
1/10/2024
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.50
|
23.50
|
23.70
|
22.63
|
9,200
|
|
|
1/9/2024
|
+0.50 / +2.17%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
22.63
|
8,000
|
|
|
1/8/2024
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
22.15
|
300
|
|
|
1/5/2024
|
-0.10 / -0.43%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
22.15
|
200
|
|
|
1/4/2024
|
-0.40 / -1.71%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.10
|
22.15
|
200
|
|
|
1/3/2024
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
22.53
|
0
|
|
|
1/2/2024
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
22.53
|
11,600
|
|
|
12/29/2023
|
-0.40 / -1.68%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
22.53
|
300
|
|
|
12/28/2023
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
22.92
|
0
|
|
|
12/27/2023
|
+0.50 / +2.17%
|
24.00
|
24.00
|
23.50
|
23.50
|
23.80
|
22.63
|
10,000
|
|
|
12/26/2023
|
-0.60 / -2.56%
|
22.60
|
23.40
|
22.60
|
22.80
|
23.00
|
21.96
|
22,800
|
|
|
12/25/2023
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
22.53
|
10,000
|
|
|
12/22/2023
|
0.00 / 0.00%
|
23.30
|
23.40
|
23.30
|
23.30
|
23.40
|
22.44
|
12,300
|
|
|
12/21/2023
|
-0.10 / -0.43%
|
23.40
|
23.40
|
22.50
|
23.30
|
23.30
|
22.44
|
18,000
|
|
|
12/20/2023
|
+0.50 / +2.18%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
22.53
|
13,000
|
|
|
12/19/2023
|
-0.80 / -3.39%
|
23.30
|
23.30
|
22.60
|
22.80
|
22.90
|
21.96
|
8,200
|
|
|
12/18/2023
|
-0.30 / -1.27%
|
23.70
|
23.70
|
23.40
|
23.40
|
23.60
|
22.53
|
5,000
|
|
|
12/15/2023
|
-1.20 / -5.06%
|
22.00
|
23.80
|
22.00
|
22.50
|
23.70
|
21.67
|
19,500
|
|
|