|
Closing price on 8/19/2025
|
|
| Open |
17.70 |
| High |
17.70 |
| Low |
17.40 |
| Volume |
4,800 |
| Split-adjusted Price |
16.92 |
|
|
HPD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2025
|
-0.20 / -1.14%
|
17.70
|
17.70
|
17.40
|
17.40
|
17.50
|
16.92
|
4,800
|
|
|
8/18/2025
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.60
|
17.02
|
200
|
|
|
8/15/2025
|
+0.50 / +2.89%
|
17.20
|
17.80
|
17.20
|
17.80
|
17.40
|
17.31
|
31,700
|
|
|
8/14/2025
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.30
|
16.82
|
18,900
|
|
|
8/13/2025
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.40
|
17.40
|
17.40
|
16.92
|
10,200
|
|
|
8/12/2025
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.40
|
17.40
|
17.40
|
16.92
|
4,200
|
|
|
8/11/2025
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
16.92
|
18,100
|
|
|
8/8/2025
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.30
|
17.30
|
17.40
|
16.82
|
11,800
|
|
|
8/7/2025
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.40
|
17.02
|
7,000
|
|
|
8/6/2025
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.40
|
16.92
|
2,800
|
|
|
8/5/2025
|
+0.10 / +0.57%
|
17.40
|
17.60
|
17.40
|
17.50
|
17.50
|
17.02
|
8,000
|
|
|
8/4/2025
|
+0.10 / +0.58%
|
17.30
|
17.50
|
17.30
|
17.40
|
17.40
|
16.92
|
1,800
|
|
|
8/1/2025
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.20
|
17.50
|
17.50
|
17.02
|
12,500
|
|
|
7/31/2025
|
-0.30 / -1.69%
|
17.70
|
17.70
|
17.40
|
17.40
|
17.50
|
16.92
|
2,000
|
|
|
7/30/2025
|
+0.20 / +1.14%
|
17.60
|
17.80
|
17.50
|
17.80
|
17.50
|
17.31
|
2,900
|
|
|
7/29/2025
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.70
|
17.02
|
4,700
|
|
|
7/28/2025
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.70
|
17.12
|
1,400
|
|
|
7/25/2025
|
+0.10 / +0.56%
|
17.80
|
17.80
|
17.40
|
17.80
|
17.70
|
17.31
|
5,900
|
|
|
7/24/2025
|
+0.20 / +1.14%
|
17.40
|
17.80
|
17.40
|
17.80
|
17.70
|
17.31
|
6,100
|
|
|
7/23/2025
|
-0.10 / -0.56%
|
17.70
|
17.90
|
17.50
|
17.60
|
17.60
|
17.12
|
3,600
|
|
|
7/22/2025
|
+0.20 / +1.14%
|
17.50
|
17.80
|
17.50
|
17.80
|
17.70
|
17.31
|
2,000
|
|
|
7/21/2025
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
17.12
|
0
|
|
|
7/18/2025
|
-0.30 / -1.69%
|
17.70
|
17.70
|
17.30
|
17.40
|
17.60
|
16.92
|
15,000
|
|
|
7/17/2025
|
+0.10 / +0.57%
|
17.60
|
17.80
|
17.60
|
17.70
|
17.70
|
17.21
|
4,200
|
|
|
7/16/2025
|
+0.20 / +1.15%
|
17.50
|
17.70
|
17.50
|
17.60
|
17.60
|
17.12
|
13,200
|
|
|
7/15/2025
|
+0.10 / +0.57%
|
17.40
|
17.50
|
17.40
|
17.50
|
17.40
|
17.02
|
5,500
|
|
|
7/14/2025
|
-0.10 / -0.58%
|
17.40
|
17.40
|
17.20
|
17.20
|
17.40
|
16.73
|
2,100
|
|
|
7/11/2025
|
+0.10 / +0.58%
|
17.30
|
17.40
|
17.20
|
17.30
|
17.30
|
16.82
|
5,300
|
|
|
7/10/2025
|
+0.20 / +1.17%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.20
|
16.82
|
19,000
|
|
|
7/9/2025
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.10
|
16.53
|
45,600
|
|
|