|
Closing price on 5/13/2022
|
|
| Open |
21.40 |
| High |
23.50 |
| Low |
21.40 |
| Volume |
1,000 |
| Split-adjusted Price |
18.75 |
|
|
HPD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2022
|
-0.10 / -0.42%
|
21.40
|
23.50
|
21.40
|
23.50
|
23.30
|
18.75
|
1,000
|
|
|
5/12/2022
|
-0.20 / -0.84%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
18.83
|
300
|
|
|
5/11/2022
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
18.99
|
0
|
|
|
5/10/2022
|
0.00 / 0.00%
|
23.50
|
24.00
|
23.50
|
23.50
|
23.80
|
18.75
|
6,700
|
|
|
5/9/2022
|
+0.50 / +2.17%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
18.75
|
1,500
|
|
|
5/6/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
18.35
|
3,200
|
|
|
5/5/2022
|
+0.70 / +3.13%
|
22.80
|
23.10
|
22.80
|
23.10
|
23.00
|
18.43
|
4,000
|
|
|
5/4/2022
|
+0.10 / +0.44%
|
22.20
|
22.70
|
22.20
|
22.70
|
22.40
|
18.11
|
4,500
|
|
|
4/29/2022
|
+1.00 / +4.44%
|
22.00
|
23.80
|
22.00
|
23.50
|
22.60
|
18.75
|
15,300
|
|
|
4/28/2022
|
+0.50 / +2.27%
|
22.00
|
24.90
|
22.00
|
22.50
|
22.50
|
17.95
|
8,000
|
|
|
4/27/2022
|
+0.10 / +0.47%
|
22.00
|
22.00
|
21.60
|
21.60
|
22.00
|
17.23
|
17,000
|
|
|
4/26/2022
|
+1.70 / +7.83%
|
21.30
|
23.40
|
21.30
|
23.40
|
21.50
|
18.67
|
1,800
|
|
|
4/25/2022
|
-2.60 / -10.88%
|
21.50
|
24.50
|
21.10
|
21.30
|
21.70
|
17.00
|
800
|
|
|
4/22/2022
|
+1.10 / +4.82%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
19.07
|
100
|
|
|
4/21/2022
|
0.00 / 0.00%
|
22.50
|
23.90
|
22.50
|
23.90
|
22.80
|
19.07
|
2,300
|
|
|
4/20/2022
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
19.07
|
0
|
|
|
4/19/2022
|
+1.70 / +7.66%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
19.07
|
100
|
|
|
4/18/2022
|
+0.60 / +2.69%
|
22.00
|
23.80
|
22.00
|
22.90
|
22.20
|
18.27
|
1,200
|
|
|
4/15/2022
|
+0.60 / +2.69%
|
22.20
|
22.90
|
22.20
|
22.90
|
22.30
|
18.27
|
1,400
|
|
|
4/14/2022
|
+0.20 / +0.90%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
17.79
|
200
|
|
|
4/13/2022
|
+0.20 / +0.91%
|
22.00
|
22.20
|
22.00
|
22.20
|
22.10
|
17.71
|
2,000
|
|
|
4/12/2022
|
+0.50 / +2.33%
|
21.20
|
22.00
|
21.20
|
22.00
|
22.00
|
17.55
|
10,200
|
|
|
4/8/2022
|
-0.20 / -0.90%
|
21.50
|
22.10
|
21.50
|
22.10
|
21.50
|
17.63
|
5,100
|
|
|
4/7/2022
|
+1.20 / +5.69%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
17.79
|
1,100
|
|
|
4/6/2022
|
+0.20 / +0.93%
|
21.40
|
21.70
|
21.00
|
21.70
|
21.10
|
17.31
|
3,800
|
|
|
4/5/2022
|
+1.50 / +7.11%
|
22.80
|
22.80
|
21.00
|
22.60
|
21.50
|
18.03
|
700
|
|
|
4/4/2022
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.00
|
21.00
|
21.10
|
16.76
|
7,100
|
|
|
4/1/2022
|
-0.20 / -0.92%
|
21.00
|
21.60
|
21.00
|
21.60
|
21.00
|
17.23
|
5,100
|
|
|
3/31/2022
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
17.39
|
0
|
|
|
3/30/2022
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
17.39
|
0
|
|
|